AD2005U,2005/06/20,0.7741,0.7742,0.7708,0.7714,25559,69424 AD2005Z,2005/06/20,0,0.7679,0.7679,0.7679,2,255 AD2006H,2005/06/20,0,0.765,0.765,0.765,0,0 AD2006M,2005/06/20,0,0.762,0.762,0.762,2,4 AD2006U,2005/06/20,0,0.759,0.759,0.759,0,7 AD2006Z,2005/06/20,0,0.756,0.756,0.756,0,0 AOI,2005/06/20,4268.9,4275.6,4256,4262.3,546691776,0 BO2005N,2005/06/20,25.75,25.9,25.5,25.58,18450,42006 BO2005Q,2005/06/20,25.85,25.92,25.57,25.68,7792,25766 BO2005U,2005/06/20,25.95,26.06,25.71,25.77,1636,12023 BO2005V,2005/06/20,26.1,26.2,25.8,25.8,375,7433 BO2005Z,2005/06/20,26.25,26.4,26.02,26.05,12919,69092 BO2006F,2005/06/20,26.3,26.4,26.02,26.02,252,1839 BO2006H,2005/06/20,26.2,26.2,25.75,25.75,51,1991 BO2006K,2005/06/20,25.5,25.6,25.35,25.5,1112,3226 BO2006N,2005/06/20,25.25,25.4,25.25,25.4,17,1482 BO2006Q,2005/06/20,25.07,25.07,25.07,25.07,0,199 BO2006U,2005/06/20,24.8,24.8,24.8,24.8,0,251 BO2006V,2005/06/20,24.76,24.76,24.35,24.35,39,250 BO2006Z,2005/06/20,25,25,24.1,24.1,112,478 BP2005U,2005/06/20,1.8204,1.8211,1.815,1.817,23929,68081 BP2005Z,2005/06/20,0,1.812,1.81,1.812,0,55 BP2006H,2005/06/20,0,1.807,1.807,1.807,0,3 BP2006M,2005/06/20,0,1.802,1.802,1.802,0,0 BP2006U,2005/06/20,0,1.797,1.797,1.797,0,1 BP2006Z,2005/06/20,0,1.792,1.792,1.792,0,0 C2005N,2005/06/20,233.75,236.25,231.75,235.5,66156,154316 C2005U,2005/06/20,244,246,241.5,245.25,29378,256582 C2005Z,2005/06/20,255,256.75,252.25,255.75,51487,239234 C2006H,2005/06/20,260,263,259,262.25,4168,29109 C2006K,2005/06/20,261.5,265,261.5,264.5,1004,5392 C2006N,2005/06/20,264.5,267,263.5,266.75,1615,10959 C2006U,2005/06/20,257,258.5,256.5,257.75,8,2222 C2006Z,2005/06/20,257.5,258.5,255.75,257.25,3033,15211 C2007H,2005/06/20,260.75,260.75,260.75,260.75,14,88 C2007N,2005/06/20,266.5,267,265.5,267,0,1378 C2007Z,2005/06/20,258,258,256,257.5,80,921 CC2005N,2005/06/20,1530,1542,1523,1523,3300,3095 CC2005U,2005/06/20,1550,1555,1530,1531,6625,45769 CC2005Z,2005/06/20,1579,1580,1555,1557,1025,28089 CC2006H,2005/06/20,1581,1581,1581,1581,152,21275 CC2006K,2005/06/20,1599,1599,1599,1599,0,3894 CC2006N,2005/06/20,1625,1625,1617,1617,0,7499 CC2006U,2005/06/20,1630,1630,1630,1630,25,6501 CC2006Z,2005/06/20,1650,1650,1650,1650,0,2091 CC2007H,2005/06/20,1690,1690,1672,1672,0,5004 CD2005U,2005/06/20,0.8139,0.8145,0.8117,0.8119,26196,63803 CD2005Z,2005/06/20,0.8163,0.8163,0.814,0.8141,130,3023 CD2006H,2005/06/20,0.818,0.818,0.8162,0.8162,2,345 CD2006M,2005/06/20,0,0.8183,0.8183,0.8183,2,24 CD2006U,2005/06/20,0,0.8204,0.8204,0.8204,0,12 CD2006Z,2005/06/20,0,0.8225,0.8225,0.8225,0,0 CL2005N,2005/06/20,58.51,59.52,58.1,59.37,63986,49940 CL2005Q,2005/06/20,59,60.02,58.7,59.88,87348,233527 CL2005U,2005/06/20,59.6,60.65,59.3,60.5,34168,84317 CL2005V,2005/06/20,60.05,60.85,59.8,60.75,8562,36018 CL2005X,2005/06/20,60.3,61,60.2,60.93,2982,21372 CL2005Z,2005/06/20,60.7,61.15,59.9,61.05,13822,71123 CL2006F,2005/06/20,60.75,60.98,60.45,60.98,1159,23187 CL2006G,2005/06/20,60.57,60.85,60.12,60.85,1170,9895 CL2006H,2005/06/20,59.99,60.71,59.99,60.71,460,14389 CL2006J,2005/06/20,59.86,60.5,59.86,60.5,178,7667 CL2006K,2005/06/20,59.73,60.29,59.73,60.29,360,6379 CL2006M,2005/06/20,59.6,60.08,59.4,60.08,1307,25111 CL2006N,2005/06/20,59.55,59.88,59.4,59.88,225,5095 CL2006Q,2005/06/20,59.68,59.68,59.68,59.68,51,3725 CL2006U,2005/06/20,59.48,59.48,59.48,59.48,400,6077 CL2006V,2005/06/20,58.99,59.28,58.99,59.28,125,3061 CL2006X,2005/06/20,59.09,59.09,59.09,59.09,0,2323 CL2006Z,2005/06/20,58.6,58.9,58.29,58.9,7983,51528 CL2007F,2005/06/20,58.73,58.73,58.73,58.73,227,4437 CL2007G,2005/06/20,58.58,58.58,58.58,58.58,2,2226 CL2007H,2005/06/20,58.43,58.43,58.43,58.43,0,1884 CL2007J,2005/06/20,58.27,58.27,58.27,58.27,0,3098 CL2007K,2005/06/20,58.11,58.11,58.11,58.11,0,961 CL2007M,2005/06/20,57.95,57.95,57.95,57.95,195,13857 CL2007N,2005/06/20,57.79,57.79,57.79,57.79,0,770 CL2007Q,2005/06/20,57.63,57.63,57.63,57.63,150,550 CL2007U,2005/06/20,57.47,57.47,57.47,57.47,150,3315 CL2007V,2005/06/20,57.32,57.32,57.32,57.32,0,1466 CL2007X,2005/06/20,57.18,57.18,57.18,57.18,0,765 CL2007Z,2005/06/20,56.5,57.1,56.5,57.04,4006,33814 CL2008M,2005/06/20,56.59,56.59,56.59,56.59,100,354 CL2008Z,2005/06/20,55.99,56.14,55.85,56.14,620,28775 CL2009Z,2005/06/20,55.6,55.64,55.3,55.64,2375,15883 CL2010Z,2005/06/20,55.15,55.19,54.85,55.19,1460,22358 CL2011Z,2005/06/20,54.8,54.94,54.7,54.94,13,6232 CT2005N,2005/06/20,47.75,48.55,47.5,48.16,5844,16461 CT2005V,2005/06/20,50.8,51.5,50.5,51.2,130,5393 CT2005Z,2005/06/20,51.9,52.95,51.75,52.49,7435,63230 CT2006H,2005/06/20,54.3,54.65,53.95,54.65,123,4712 CT2006K,2005/06/20,55.25,55.25,55.25,55.25,23,1173 CT2006N,2005/06/20,56.2,56.2,56.2,56.2,14,1315 CT2006V,2005/06/20,56.8,56.8,56.8,56.8,0,0 CT2006Z,2005/06/20,57.2,57.2,57.2,57.2,0,246 CT2007H,2005/06/20,59.2,59.2,59.2,59.2,0,0 CT2007K,2005/06/20,59.7,59.7,59.7,59.7,0,0 DAX,2005/06/20,4601.99,4603.1,4560.49,4586.86,0,0 DJ2005U,2005/06/20,10613,10670,10595,10633,5461,27797 DJ2005Z,2005/06/20,10625,10700,10625,10673,2,9 DJ2006H,2005/06/20,10708,10708,10708,10708,0,0 DJ2006Z,2005/06/20,10818,10818,10818,10818,0,0 DJT,2005/06/20,3590.6,3596.94,3543.28,3572.05,17145300,0 DJU,2005/06/20,377.56,379.86,374.6,378.76,17145300,0 DX2005U,2005/06/20,88.02,88.47,87.77,88.36,4984,26294 DX2005Z,2005/06/20,87.84,88.3,87.84,88.18,7,2270 DX2006H,2005/06/20,88.08,88.08,88.08,88.08,1,11 DX2006M,2005/06/20,87.98,87.98,87.98,87.98,0,1 EC2005U,2005/06/20,1.2253,1.2262,1.2164,1.2187,182902,169981 EC2005Z,2005/06/20,1.2265,1.2265,1.222,1.2238,131,1755 EC2006H,2005/06/20,1.2315,1.2315,1.2285,1.229,14,69 EC2006M,2005/06/20,0,1.2347,1.2347,1.2347,0,17 EC2006U,2005/06/20,0,1.2404,1.2404,1.2404,0,0 EC2006Z,2005/06/20,0,1.2461,1.2461,1.2461,0,0 ED2005N,2005/06/20,96.4125,96.4125,96.405,96.41,4966,33033 ED2005Q,2005/06/20,96.295,96.305,96.295,96.3,168,8889 ED2005U,2005/06/20,96.195,96.21,96.185,96.19,108326,1277461 ED2005V,2005/06/20,96.12,96.12,96.12,96.12,0,182 ED2005X,2005/06/20,96.075,96.08,96.075,96.08,32,93 ED2005Z,2005/06/20,96.045,96.06,96.02,96.035,173267,1136285 ED2006H,2005/06/20,95.965,95.99,95.935,95.96,199062,1005651 ED2006M,2005/06/20,95.915,95.93,95.86,95.89,162693,722311 ED2006U,2005/06/20,95.855,95.87,95.8,95.83,89338,568061 ED2006Z,2005/06/20,95.795,95.81,95.735,95.77,55165,528703 ED2007H,2005/06/20,95.79,95.79,95.725,95.75,37835,418819 ED2007M,2005/06/20,95.77,95.77,95.705,95.735,27640,282385 ED2007U,2005/06/20,95.755,95.755,95.685,95.715,6814,198235 ED2007Z,2005/06/20,95.7,95.71,95.65,95.68,4297,203977 ED2008H,2005/06/20,95.685,95.685,95.635,95.665,7217,166109 ED2008M,2005/06/20,95.66,95.665,95.605,95.635,6860,148914 ED2008U,2005/06/20,95.625,95.635,95.57,95.605,3074,129079 ED2008Z,2005/06/20,95.58,95.58,95.525,95.56,3713,114517 ED2009H,2005/06/20,95.555,95.555,95.5,95.535,1437,110670 ED2009M,2005/06/20,95.47,95.5,95.46,95.495,4702,91162 ED2009U,2005/06/20,95.48,95.48,95.41,95.46,1044,73311 ED2009Z,2005/06/20,95.43,95.43,95.36,95.41,1758,54103 ED2010H,2005/06/20,95.41,95.41,95.34,95.39,1118,34190 ED2010M,2005/06/20,95.375,95.375,95.3,95.355,2261,20821 ED2010U,2005/06/20,95.345,95.36,95.285,95.325,127,13895 ED2010Z,2005/06/20,95.26,95.31,95.235,95.275,101,8752 ED2011H,2005/06/20,0,95.285,95.21,95.25,141,18022 ED2011M,2005/06/20,95.24,95.255,95.18,95.22,31,7452 ED2011U,2005/06/20,95.18,95.185,95.145,95.185,36,4131 ED2011Z,2005/06/20,95.1,95.135,95.095,95.135,66,3078 ED2012H,2005/06/20,95.105,95.11,95.07,95.11,55,3956 ED2012M,2005/06/20,95.075,95.08,95.04,95.08,5,2647 ED2012U,2005/06/20,0,95.035,95,95.035,0,3227 ED2012Z,2005/06/20,0,94.98,94.945,94.98,0,1581 ED2013H,2005/06/20,0,94.955,94.92,94.955,0,3175 ED2013M,2005/06/20,0,94.925,94.89,94.925,0,3048 ED2013U,2005/06/20,0,94.89,94.85,94.89,0,816 ED2013Z,2005/06/20,0,94.84,94.8,94.84,0,627 ED2014H,2005/06/20,0,94.815,94.775,94.815,0,319 ED2014M,2005/06/20,0,94.78,94.74,94.78,0,237 ED2014U,2005/06/20,0,94.74,94.7,94.74,0,190 ED2014Z,2005/06/20,0,94.69,94.65,94.69,0,187 ED2015H,2005/06/20,0,94.665,94.625,94.665,0,198 ED2015M,2005/06/20,0,94.63,94.59,94.63,0,62 EM2005N,2005/06/20,96.57,96.58,96.57,96.57,638,17535 EM2005Q,2005/06/20,96.435,96.435,96.43,96.43,2296,50849 EM2005U,2005/06/20,96.285,96.29,96.285,96.29,30,2557 EM2005V,2005/06/20,0,96.22,96.21,96.21,0,2 EM2005X,2005/06/20,0,96.18,96.17,96.17,0,502 EM2005Z,2005/06/20,0,96.01,96,96,0,7 EM2006F,2005/06/20,0,96.035,96.025,96.025,0,2 EM2006G,2005/06/20,0,96.01,96,96,0,2 EM2006H,2005/06/20,0,96.01,95.995,95.995,0,2 EM2006J,2005/06/20,0,95.98,95.965,95.965,0,2 EM2006K,2005/06/20,0,95.92,95.905,95.905,0,2 EM2006M,2005/06/20,0,95.905,95.885,95.885,0,0 ES2005U,2005/06/20,1220.5,1224.5,1215.25,1220,802869,795294 ES2005Z,2005/06/20,1222.75,1229.75,1221,1226,0,0 EY2005U,2005/06/20,0,99.905,99.905,99.905,1920,6339 EY2005Z,2005/06/20,0,99.9,99.9,99.9,33,10375 EY2006H,2005/06/20,0,99.87,99.87,99.87,0,5348 EY2006M,2005/06/20,0,99.83,99.83,99.83,114,3244 EY2006U,2005/06/20,0,99.77,99.77,99.77,0,2532 EY2006Z,2005/06/20,0,99.7,99.7,99.7,0,1330 EY2007H,2005/06/20,0,99.63,99.63,99.63,0,705 EY2007M,2005/06/20,0,99.57,99.57,99.57,0,252 EY2007U,2005/06/20,0,99.5,99.5,99.5,0,0 EY2007Z,2005/06/20,99.42,99.42,99.42,99.42,0,18 EY2008H,2005/06/20,0,99.34,99.34,99.34,0,300 EY2008M,2005/06/20,0,99.275,99.275,99.275,0,250 EY2008U,2005/06/20,0,99.275,99.275,99.275,0,0 EY2008Z,2005/06/20,0,99.21,99.21,99.21,0,0 EY2009H,2005/06/20,0,98.9,98.9,98.9,0,0 EY2009M,2005/06/20,0,98.885,98.885,98.885,0,0 EY2009U,2005/06/20,0,98.885,98.885,98.885,0,0 EY2009Z,2005/06/20,0,98.86,98.86,98.86,0,0 EY2010H,2005/06/20,0,98.86,98.86,98.86,0,0 EY2010M,2005/06/20,0,98.86,98.86,98.86,0,0 FC2005Q,2005/06/20,107.8,108.75,107.65,108.65,3039,15365 FC2005U,2005/06/20,106.6,107.7,106.45,107.6,458,2263 FC2005V,2005/06/20,105.4,106.7,105.4,106.62,271,2157 FC2005X,2005/06/20,104.6,105.75,104.5,105.72,98,959 FC2006F,2005/06/20,102.05,102.8,102.05,102.5,7,308 FC2006H,2005/06/20,99.25,100.2,99.25,100.2,1,157 FC2006J,2005/06/20,99.9,100.5,99.5,100.5,2,149 FC2006K,2005/06/20,0,99.8,99.8,99.8,0,5 FTSE,2005/06/20,5077.6,5078,5057.9,5072,1148474752,0 FV2005M,2005/06/20,108.40625,108.4375,108.390625,108.4375,7593,27009 FV2005U,2005/06/20,108.3125,108.328125,108.078125,108.203125,21539,1089974 FV2005Z,2005/06/20,0,108,108,108,121,7922 GC2005M,2005/06/20,440,440.4,438,438.4,29,165 GC2005N,2005/06/20,438.9,438.9,438.9,438.9,2,0 GC2005Q,2005/06/20,439.2,443.2,438.5,440,71861,206564 GC2005V,2005/06/20,442.8,446,441.3,442.9,305,6590 GC2005Z,2005/06/20,443.7,448.6,443.7,445.7,1416,33639 GC2006G,2005/06/20,450,450.7,448.7,448.7,2138,5101 GC2006J,2005/06/20,452.4,455,451.7,451.7,14,2992 GC2006M,2005/06/20,455.5,457.5,454.7,454.7,11,8681 GC2006Q,2005/06/20,457.7,457.7,457.7,457.7,1,473 GC2006V,2005/06/20,460.8,460.8,460.8,460.8,1,1125 GC2006Z,2005/06/20,463.9,463.9,463.9,463.9,107,5039 GC2007G,2005/06/20,467,467,467,467,0,340 GC2007J,2005/06/20,470.1,470.1,470.1,470.1,0,0 GC2007M,2005/06/20,473.2,473.2,473.2,473.2,0,3019 GC2007Z,2005/06/20,482.5,482.5,482.5,482.5,0,2015 GC2008M,2005/06/20,491.6,491.6,491.6,491.6,0,200 GC2008Z,2005/06/20,502,503,500.8,500.8,0,2393 GC2009M,2005/06/20,512,512,510,510,0,122 GC2009Z,2005/06/20,519.3,519.3,519.3,519.3,0,50 HG2005M,2005/06/20,168,168.3,167,167.25,319,2414 HG2005N,2005/06/20,160,162.5,158.2,158.75,14236,40356 HG2005Q,2005/06/20,157.5,157.5,156.3,157.15,35,2984 HG2005U,2005/06/20,155.9,158,154.7,155.45,8821,42316 HG2005V,2005/06/20,151.85,151.85,151.85,151.85,50,1765 HG2005X,2005/06/20,148.1,148.1,148.1,148.1,6,1187 HG2005Z,2005/06/20,145.2,145.3,143.5,144.45,907,15031 HG2006F,2005/06/20,141.15,141.15,141.15,141.15,11,434 HG2006G,2005/06/20,137.85,137.85,137.85,137.85,12,279 HG2006H,2005/06/20,134.25,135.15,134.25,135.15,290,2668 HG2006J,2005/06/20,132.65,132.65,132.65,132.65,12,47 HG2006K,2005/06/20,130,130.15,130,130.15,12,689 HG2006M,2005/06/20,127.65,127.65,127.65,127.65,11,165 HG2006N,2005/06/20,126.8,126.8,125.8,126.15,139,599 HG2006Q,2005/06/20,125.15,125.15,125.15,125.15,11,52 HG2006U,2005/06/20,124.5,124.5,122.5,124.15,92,123 HG2006V,2005/06/20,123.15,123.15,123.15,123.15,11,46 HG2006X,2005/06/20,122.15,122.15,122.15,122.15,55,92 HG2006Z,2005/06/20,122.5,122.5,121.15,121.15,11,88 HG2007F,2005/06/20,120.65,120.65,120.65,120.65,0,0 HG2007G,2005/06/20,120.15,120.15,120.15,120.15,0,0 HG2007H,2005/06/20,119.65,119.65,119.65,119.65,0,0 HG2007J,2005/06/20,119.15,119.15,119.15,119.15,0,0 HG2007K,2005/06/20,118.65,118.65,118.65,118.65,0,12 HO2005N,2005/06/20,1.6605,1.6725,1.635,1.6618,20444,31371 HO2005Q,2005/06/20,1.6715,1.6845,1.647,1.6746,13635,55135 HO2005U,2005/06/20,1.694,1.7,1.677,1.6921,3614,25693 HO2005V,2005/06/20,1.71,1.711,1.6995,1.7081,1031,11076 HO2005X,2005/06/20,1.736,1.736,1.71,1.7276,594,6166 HO2005Z,2005/06/20,1.753,1.753,1.738,1.7481,1863,18003 HO2006F,2005/06/20,1.7695,1.772,1.755,1.7641,812,13764 HO2006G,2005/06/20,1.7711,1.7711,1.75,1.7671,318,7045 HO2006H,2005/06/20,1.754,1.755,1.736,1.7496,150,7228 HO2006J,2005/06/20,1.7,1.71,1.7,1.7051,162,4553 HO2006K,2005/06/20,1.675,1.675,1.6681,1.6681,136,1709 HO2006M,2005/06/20,1.6441,1.6441,1.6441,1.6441,220,4386 HO2006N,2005/06/20,1.6476,1.6476,1.6476,1.6476,35,1058 HO2006Q,2005/06/20,1.6581,1.6581,1.6581,1.6581,0,84 HO2006U,2005/06/20,1.6731,1.6731,1.6731,1.6731,0,128 HO2006V,2005/06/20,1.6881,1.6881,1.6881,1.6881,100,137 HO2006X,2005/06/20,1.7031,1.7031,1.7031,1.7031,0,270 HO2006Z,2005/06/20,1.7181,1.7181,1.7181,1.7181,50,542 HU2005N,2005/06/20,1.6411,1.666,1.627,1.6456,29725,35292 HU2005Q,2005/06/20,1.6475,1.6705,1.63,1.6545,17526,52372 HU2005U,2005/06/20,1.664,1.664,1.64,1.6525,5180,25747 HU2005V,2005/06/20,1.5957,1.5957,1.565,1.5915,2264,11815 HU2005X,2005/06/20,1.5832,1.5832,1.565,1.579,335,4233 HU2005Z,2005/06/20,1.5784,1.585,1.559,1.5775,421,10093 HU2006F,2005/06/20,1.593,1.593,1.57,1.589,115,4170 HU2006G,2005/06/20,1.603,1.603,1.603,1.603,0,2867 HU2006H,2005/06/20,1.617,1.617,1.617,1.617,0,644 HU2006J,2005/06/20,1.685,1.7035,1.685,1.7035,10,2621 HU2006K,2005/06/20,1.7135,1.7135,1.7135,1.7135,0,2491 HU2006M,2005/06/20,1.7155,1.7155,1.7155,1.7155,25,176 INDU,2005/06/20,10621.54,10656.66,10539.21,10609.1,17145300,0 JY2005U,2005/06/20,0.9257,0.9262,0.9202,0.9221,33698,124939 JY2005Z,2005/06/20,0,0.9308,0.93,0.9308,0,20158 JY2006H,2005/06/20,0,0.9395,0.9395,0.9395,0,30 JY2006M,2005/06/20,0,0.9489,0.9489,0.9489,0,30 JY2006U,2005/06/20,0,0.9583,0.9583,0.9583,0,0 JY2006Z,2005/06/20,0,0.9677,0.9677,0.9677,0,0 KC2005N,2005/06/20,107.8,110,107.75,109,7023,14086 KC2005U,2005/06/20,110.5,113.4,110.5,112.35,13540,57705 KC2005Z,2005/06/20,114.5,116.5,114.5,116.2,2117,14320 KC2006H,2005/06/20,118,119.5,118,119.45,550,5302 KC2006K,2005/06/20,120.5,121.1,120.5,121.1,32,1134 KC2006N,2005/06/20,122.75,122.75,122.75,122.75,11,1384 KC2006U,2005/06/20,124.4,124.4,124.4,124.4,16,327 KC2006Z,2005/06/20,125,126.5,125,126.5,2,215 KC2007H,2005/06/20,128.5,128.5,128.5,128.5,1,159 KC2007K,2005/06/20,130,130,130,130,0,3 LB2005N,2005/06/20,336,343.2,334.6,342.1,487,2144 LB2005U,2005/06/20,334,342,333.6,339.2,173,1179 LB2005X,2005/06/20,329.2,330.8,329,330.8,47,242 LB2006F,2005/06/20,334,335,334,335,3,17 LB2006H,2005/06/20,0,330.2,327.5,327.5,0,2 LB2006K,2005/06/20,0,330.2,327.1,327.1,0,2 LB2006N,2005/06/20,330,330,330,330,0,0 LC2005M,2005/06/20,81,82.15,81,82.05,3384,9672 LC2005Q,2005/06/20,79.6,80.55,79.6,80.25,11565,76208 LC2005V,2005/06/20,82.05,82.65,82.05,82.47,3177,19195 LC2005Z,2005/06/20,84.4,84.8,84.3,84.52,2091,16611 LC2006G,2005/06/20,86.45,86.52,86.25,86.4,619,8042 LC2006J,2005/06/20,85.2,85.4,85.2,85.35,164,2082 LC2006M,2005/06/20,81.2,81.2,81.2,81.2,86,258 LH2005N,2005/06/20,66.2,66.65,65.9,66.25,6214,16203 LH2005Q,2005/06/20,65.15,66,64.65,65.8,7290,45375 LH2005V,2005/06/20,55.87,56.4,55.25,55.85,1945,12609 LH2005Z,2005/06/20,53.92,54.2,53.6,53.9,602,10253 LH2006G,2005/06/20,56.5,56.7,56.25,56.6,100,2347 LH2006J,2005/06/20,56,56.1,55.8,55.8,24,768 LH2006K,2005/06/20,0,59.3,59.3,59.3,2,178 LH2006M,2005/06/20,60.85,61.05,60.85,61.05,22,104 LH2006N,2005/06/20,59.95,60,59.6,59.6,8,13 ND2005U,2005/06/20,1548.5,1558,1537,1545.5,5755,43913 ND2005Z,2005/06/20,1569,1569,1556.5,1556.5,0,8 ND2006H,2005/06/20,0,1571,1567.5,1567.5,0,0 NDY,2005/06/20,2081.05,2096.77,2076.42,2088.13,14081100,0 NG2005N,2005/06/20,7.77,7.915,7.5,7.67,26956,42510 NG2005Q,2005/06/20,7.83,7.97,7.585,7.753,12717,65607 NG2005U,2005/06/20,7.905,7.991,7.635,7.793,9449,46247 NG2005V,2005/06/20,7.94,8.025,7.66,7.833,5348,41381 NG2005X,2005/06/20,8.325,8.46,8.16,8.308,2447,21743 NG2005Z,2005/06/20,8.835,8.84,8.61,8.748,3534,24632 NG2006F,2005/06/20,9.1,9.152,8.9,9.043,2867,29125 NG2006G,2005/06/20,9.106,9.155,8.91,9.05,1484,16169 NG2006H,2005/06/20,8.99,9.025,8.78,8.92,3309,25749 NG2006J,2005/06/20,7.8,7.875,7.7,7.78,1850,18098 NG2006K,2005/06/20,7.678,7.678,7.55,7.625,208,14498 NG2006M,2005/06/20,7.718,7.718,7.55,7.662,236,6318 NG2006N,2005/06/20,7.73,7.73,7.63,7.707,197,10645 NG2006Q,2005/06/20,7.68,7.742,7.68,7.742,254,6883 NG2006U,2005/06/20,7.62,7.73,7.62,7.729,83,7512 NG2006V,2005/06/20,7.8,7.8,7.67,7.761,559,14332 NG2006X,2005/06/20,8,8.096,8,8.096,102,5572 NG2006Z,2005/06/20,8.3,8.411,8.3,8.411,42,7671 NG2007F,2005/06/20,8.62,8.679,8.5,8.636,120,8717 NG2007G,2005/06/20,8.679,8.679,8.5,8.626,12,2757 NG2007H,2005/06/20,8.45,8.476,8.3,8.476,72,5605 NG2007J,2005/06/20,7.22,7.286,7.22,7.286,60,5449 NG2007K,2005/06/20,7.09,7.156,7.09,7.156,0,6940 NG2007M,2005/06/20,7.11,7.196,7.11,7.196,1,2222 NG2007N,2005/06/20,7.3,7.3,7.14,7.228,5,2023 NG2007Q,2005/06/20,7.16,7.253,7.16,7.253,0,1683 NG2007U,2005/06/20,7.15,7.238,7.15,7.238,0,1333 NG2007V,2005/06/20,7.18,7.271,7.18,7.271,0,3600 NG2007X,2005/06/20,7.591,7.591,7.591,7.591,0,1477 NG2007Z,2005/06/20,7.901,7.901,7.901,7.901,0,3443 NG2008F,2005/06/20,8.106,8.106,8.106,8.106,120,5907 NG2008G,2005/06/20,8.086,8.086,8.086,8.086,2,608 NG2008H,2005/06/20,7.929,7.929,7.929,7.929,65,2506 NG2008J,2005/06/20,6.799,6.799,6.799,6.799,0,2458 NG2008K,2005/06/20,6.674,6.674,6.674,6.674,155,2247 NG2008M,2005/06/20,6.699,6.699,6.699,6.699,0,811 NG2008N,2005/06/20,6.82,6.82,6.724,6.724,0,629 NG2008Q,2005/06/20,6.754,6.754,6.754,6.754,0,596 NG2008U,2005/06/20,6.734,6.734,6.734,6.734,0,681 NG2008V,2005/06/20,6.764,6.764,6.764,6.764,0,2349 NG2008X,2005/06/20,7.089,7.089,7.089,7.089,0,481 NG2008Z,2005/06/20,7.399,7.399,7.399,7.399,0,2622 NG2009F,2005/06/20,7.624,7.624,7.624,7.624,3,1361 NG2009G,2005/06/20,7.612,7.612,7.612,7.612,3,313 NG2009H,2005/06/20,7.472,7.472,7.472,7.472,3,1504 NG2009J,2005/06/20,6.442,6.442,6.442,6.442,4,1391 NG2009K,2005/06/20,6.312,6.312,6.312,6.312,3,898 NG2009M,2005/06/20,6.347,6.347,6.347,6.347,3,209 NG2009N,2005/06/20,6.377,6.377,6.377,6.377,3,256 NG2009Q,2005/06/20,6.407,6.407,6.407,6.407,3,185 NG2009U,2005/06/20,6.39,6.39,6.39,6.39,3,168 NG2009V,2005/06/20,6.412,6.412,6.412,6.412,3,143 NG2009X,2005/06/20,6.737,6.737,6.737,6.737,3,158 NG2009Z,2005/06/20,7.042,7.042,7.042,7.042,3,504 NG2010F,2005/06/20,7.262,7.262,7.262,7.262,0,177 NG2010G,2005/06/20,7.247,7.247,7.247,7.247,0,217 NG2010H,2005/06/20,7.107,7.107,7.107,7.107,0,616 NG2010J,2005/06/20,6.157,6.157,6.157,6.157,0,317 NG2010K,2005/06/20,6.022,6.022,6.022,6.022,0,30 NG2010M,2005/06/20,6.057,6.057,6.057,6.057,0,16 NG2010N,2005/06/20,6.092,6.092,6.092,6.092,5,27 NG2010Q,2005/06/20,6.122,6.122,6.122,6.122,0,15 NG2010U,2005/06/20,6.112,6.112,6.112,6.112,0,15 NG2010V,2005/06/20,6.2,6.2,6.135,6.135,0,19 NG2010X,2005/06/20,6.445,6.445,6.445,6.445,0,17 NG2010Z,2005/06/20,6.745,6.745,6.745,6.745,1,192 NK2005U,2005/06/20,11480,11495,11450,11485,4031,30118 NK2005Z,2005/06/20,0,11530,11475,11475,0,6 NK2006H,2005/06/20,0,11530,11475,11475,0,1 NK2006M,2005/06/20,0,11530,11475,11475,0,1 NKKI,2005/06/20,11539.18,11539.18,11455.23,11483.35,80200,0 NQ2005U,2005/06/20,1548.5,1557.5,1537,1545.5,257412,188664 NQ2005Z,2005/06/20,1549.5,1569,1549.5,1556.5,0,0 NZY,2005/06/20,3181.01,3186.87,3166.61,3168.05,26893000,0 O2005N,2005/06/20,157.5,157.5,154,155.5,646,2471 O2005U,2005/06/20,160.5,161.5,159.75,159.75,186,2002 O2005Z,2005/06/20,166.75,167.75,165.75,166.75,705,2894 O2006H,2005/06/20,169,169,169,169,0,51 O2006K,2005/06/20,170,170,170,170,0,12 OEX,2005/06/20,572.15,573.19,569.33,571.75,17145300,0 OJ2005N,2005/06/20,96.35,97,96,97,1548,8564 OJ2005U,2005/06/20,98.5,98.95,97.85,98.95,1216,13838 OJ2005X,2005/06/20,99,99.55,98.5,99.5,92,4875 OJ2006F,2005/06/20,100,100.45,100,100.45,5,448 OJ2006H,2005/06/20,101.5,101.5,101.5,101.5,21,662 OJ2006K,2005/06/20,102.5,102.5,102.5,102.5,0,38 OJ2006N,2005/06/20,103.5,103.5,103.5,103.5,0,19 OJ2006U,2005/06/20,104.5,104.5,104.5,104.5,0,2 OJ2006X,2005/06/20,105.5,105.5,105.5,105.5,0,0 OJ2007F,2005/06/20,106.5,106.5,106.5,106.5,0,2 PA2005M,2005/06/20,190.95,190.95,190.95,190.95,0,146 PA2005U,2005/06/20,191.3,192.9,190.05,192.45,696,13285 PA2005Z,2005/06/20,195,195,193,193.95,0,374 PA2006H,2005/06/20,195.95,195.95,195.95,195.95,0,16 PB2005N,2005/06/20,65,65.1,64,64.12,404,2159 PB2005Q,2005/06/20,63,63.2,62.3,62.4,233,1523 PB2006G,2005/06/20,80,80.02,79.2,79.95,1,94 PB2006H,2005/06/20,0,79.75,79.75,79.75,0,1 PL2005N,2005/06/20,897,905,895,900.3,2580,10337 PL2005V,2005/06/20,899.8,900,896.5,896.8,739,1417 PL2006J,2005/06/20,886.8,886.8,886.8,886.8,0,73 S2005N,2005/06/20,746,748,732,739,40864,100012 S2005Q,2005/06/20,754,754,736.5,744.5,15057,28872 S2005U,2005/06/20,751,755,740,750,3401,9942 S2005X,2005/06/20,763,764,748,757.5,68318,166348 S2006F,2005/06/20,765,768,751,757.5,2126,8675 S2006H,2005/06/20,751,751,738,744,2008,8361 S2006K,2005/06/20,723,723,712,720,3148,7569 S2006N,2005/06/20,715,720,707,713,921,3145 S2006Q,2005/06/20,690,690,690,690,0,4 S2006X,2005/06/20,643,650,643,645.25,291,1283 S2007X,2005/06/20,629,629,629,629,0,9 SB2005N,2005/06/20,8.91,9,8.9,8.98,22963,70315 SB2005V,2005/06/20,9.05,9.15,9.04,9.13,34408,186705 SB2006H,2005/06/20,9.08,9.17,9.08,9.16,5302,56618 SB2006K,2005/06/20,9.02,9.07,9.02,9.06,2187,29285 SB2006N,2005/06/20,8.92,8.98,8.92,8.98,1110,14781 SB2006V,2005/06/20,8.86,8.91,8.86,8.91,408,9965 SB2007H,2005/06/20,8.89,8.92,8.89,8.91,132,2265 SB2007K,2005/06/20,8.91,8.91,8.91,8.91,120,444 SF2005U,2005/06/20,0.796,0.7964,0.7903,0.7919,29556,71740 SF2005Z,2005/06/20,0,0.7978,0.7975,0.7978,0,120 SF20062,2005/06/20,765,768,751,757.5,2126,8675 SF2006H,2005/06/20,0,0.8036,0.8036,0.8036,1,5 SF2006M,2005/06/20,0,0.8099,0.8099,0.8099,0,1 SF2006U,2005/06/20,0,0.8165,0.8165,0.8165,0,0 SF2006Z,2005/06/20,0,0.8234,0.8234,0.8234,0,0 SI2005M,2005/06/20,729.7,729.7,729.7,729.7,4,0 SI2005N,2005/06/20,733.5,748,726.5,730.2,14288,66509 SI2005Q,2005/06/20,732.2,732.2,732.2,732.2,0,1 SI2005U,2005/06/20,739.5,752,731,734.8,2801,24438 SI2005Z,2005/06/20,744.5,758,737,740.1,523,19177 SI2006F,2005/06/20,741.4,741.4,741.4,741.4,0,7 SI2006H,2005/06/20,755,755,741,743.5,18,3517 SI2006K,2005/06/20,744.9,744.9,744.9,744.9,1,782 SI2006N,2005/06/20,746.2,746.2,746.2,746.2,231,4133 SI2006U,2005/06/20,748.1,748.1,748.1,748.1,5,1394 SI2006Z,2005/06/20,769,770,749,751.2,6,6463 SI2007F,2005/06/20,753.9,753.9,753.9,753.9,0,0 SI2007H,2005/06/20,754.1,754.1,754.1,754.1,0,50 SI2007N,2005/06/20,756.2,756.2,756.2,756.2,37,142 SI2007Z,2005/06/20,761,761,761,761,0,431 SI2008N,2005/06/20,763.5,763.5,763.5,763.5,0,7 SI2008Z,2005/06/20,783,783,766,766,0,205 SI2009N,2005/06/20,771.7,771.7,771.7,771.7,0,9 SI2009Z,2005/06/20,795,795,778.6,778.6,0,35 SM2005N,2005/06/20,236.5,238,230.8,232.4,20569,55368 SM2005Q,2005/06/20,236.5,237,231.5,233.5,10958,20289 SM2005U,2005/06/20,238,238.5,232.5,234.5,3209,10684 SM2005V,2005/06/20,238.5,239,233.5,235.4,1869,8055 SM2005Z,2005/06/20,240.3,240.5,236,238.6,15525,43510 SM2006F,2005/06/20,239,239,235,237,574,2928 SM2006H,2005/06/20,235,235,231,234,515,3126 SM2006K,2005/06/20,224.5,226,223,225.7,1049,5222 SM2006N,2005/06/20,220,221,219.5,219.5,130,2336 SM2006Q,2005/06/20,216.2,216.2,216.2,216.2,25,339 SM2006U,2005/06/20,213.2,213.2,213.2,213.2,70,252 SM2006V,2005/06/20,201.2,201.2,201.2,201.2,7,155 SM2006Z,2005/06/20,201.2,201.2,201.2,201.2,94,335 SP2005U,2005/06/20,1220.4,1224.5,1215.3,1220.1,31440,639230 SP2005Z,2005/06/20,1222.5,1230,1222,1226.1,6,10775 SP2006H,2005/06/20,0,1236.4,1229.4,1232.3,0,1893 SP2006M,2005/06/20,0,1243.2,1236.2,1239.1,0,87 SP2006U,2005/06/20,0,1250.2,1243.2,1246.1,0,44 SP2006Z,2005/06/20,0,1257.2,1250.2,1253.1,0,0 SP2007H,2005/06/20,0,1264.2,1257.2,1260.1,0,0 SP2007M,2005/06/20,0,1271.2,1264.2,1267.1,0,0 SPY,2005/06/20,1216.96,1219.1,1210.65,1216.1,17145300,0 SSEC,2005/06/20,1087.85,1115.86,1073.41,1115.62,21400,0 STI,2005/06/20,2209.23,2209.98,2192.88,2197.38,122792800,0 TWII,2005/06/20,6311.67,6315.29,6272.97,6296.89,3003800,0 TY2005M,2005/06/20,112.171875,112.1875,111.828125,112.046875,8943,156983 TY2005U,2005/06/20,112.59375,112.609375,112.109375,112.390625,45839,1641324 TY2005Z,2005/06/20,111.625,111.625,111.390625,111.46875,175,98326 TY2006H,2005/06/20,110.96875,110.96875,110.96875,110.96875,0,1080 TY2006M,2005/06/20,110.28125,110.28125,110.28125,110.28125,0,0 US2005M,2005/06/20,116.84375,116.84375,116,116.5,2239,13110 US2005U,2005/06/20,116.84375,116.875,115.9375,116.5,14231,623409 US2005Z,2005/06/20,116.25,116.25,115.53125,116.0625,329,5811 US2006H,2005/06/20,115.65625,115.65625,115.65625,115.65625,2,18 USBY,2005/06/20,4.36,4.42,4.35,4.38,0,0 W2005N,2005/06/20,335,339.5,332.5,339,11533,43104 W2005U,2005/06/20,348,350,342.5,348.5,14375,130443 W2005Z,2005/06/20,356,360.5,354,359.75,4857,43031 W2006H,2005/06/20,365,371,365,370,1320,6087 W2006K,2005/06/20,367,371,367,371,14,341 W2006N,2005/06/20,365,372,364,371,92,1124 W2006Z,2005/06/20,375,382,375,382,0,58