AD2005U,2005/06/21,0.7702,0.777,0.7699,0.7765,13962,71763 AD2005Z,2005/06/21,0,0.773,0.773,0.773,0,255 AD2006H,2005/06/21,0,0.7701,0.7701,0.7701,0,0 AD2006M,2005/06/21,0,0.7671,0.7671,0.7671,0,4 AD2006U,2005/06/21,0,0.7641,0.7641,0.7641,0,7 AD2006Z,2005/06/21,0,0.7611,0.7611,0.7611,0,0 AOI,2005/06/21,4262.2,4270.1,4251.4,4255.3,621583232,0 BO2005N,2005/06/21,25.4,25.78,25.32,25.44,20091,36815 BO2005Q,2005/06/21,25.45,25.85,25.41,25.56,5721,26062 BO2005U,2005/06/21,25.55,25.95,25.47,25.68,4973,12401 BO2005V,2005/06/21,25.9,26.02,25.65,25.7,791,7934 BO2005Z,2005/06/21,25.87,26.31,25.73,25.85,20620,78607 BO2006F,2005/06/21,26.1,26.3,25.8,25.8,73,1867 BO2006H,2005/06/21,25.65,25.65,25.55,25.55,450,2128 BO2006K,2005/06/21,25.45,25.55,25.25,25.25,1509,3122 BO2006N,2005/06/21,25.05,25.05,25.05,25.05,289,1581 BO2006Q,2005/06/21,24.8,24.8,24.8,24.8,0,199 BO2006U,2005/06/21,24.6,24.6,24.6,24.6,0,251 BO2006V,2005/06/21,23.9,23.9,23.9,23.9,25,273 BO2006Z,2005/06/21,23.88,23.88,23.88,23.88,40,517 BP2005U,2005/06/21,1.8147,1.828,1.8138,1.8237,17380,67594 BP2005Z,2005/06/21,0,1.8187,1.8187,1.8187,0,55 BP2006H,2005/06/21,0,1.8137,1.8137,1.8137,0,3 BP2006M,2005/06/21,0,1.8087,1.8087,1.8087,0,0 BP2006U,2005/06/21,0,1.8037,1.8037,1.8037,0,1 BP2006Z,2005/06/21,0,1.7987,1.7987,1.7987,0,0 C2005N,2005/06/21,232.75,235,231.5,232.25,73359,140728 C2005U,2005/06/21,241.5,244.5,241,242,29761,265258 C2005Z,2005/06/21,252,255,251.5,252.25,63900,256682 C2006H,2005/06/21,259,261.75,258.75,259,4202,30906 C2006K,2005/06/21,261.5,264.25,261,261,349,5424 C2006N,2005/06/21,263.5,266,263.5,265,1107,11356 C2006U,2005/06/21,257,259,257,258,59,2275 C2006Z,2005/06/21,256,258.25,256,257.75,1702,15332 C2007H,2005/06/21,262,262,262,262,0,88 C2007N,2005/06/21,268,268,268,268,30,1382 C2007Z,2005/06/21,257,258,257,258,94,964 CC2005N,2005/06/21,1525,1537,1521,1537,679,1907 CC2005U,2005/06/21,1535,1546,1528,1545,3768,45298 CC2005Z,2005/06/21,1562,1573,1555,1571,349,28109 CC2006H,2005/06/21,1584,1596,1580,1596,189,21186 CC2006K,2005/06/21,1613,1613,1613,1613,90,3914 CC2006N,2005/06/21,1617,1631,1617,1631,0,7499 CC2006U,2005/06/21,1645,1645,1645,1645,0,6501 CC2006Z,2005/06/21,1651,1663,1651,1663,0,2091 CC2007H,2005/06/21,1680,1685,1680,1685,1,5004 CD2005U,2005/06/21,0.8096,0.8154,0.8096,0.8138,22728,61906 CD2005Z,2005/06/21,0.8146,0.8175,0.8122,0.816,92,3073 CD2006H,2005/06/21,0.8179,0.8195,0.8179,0.8181,32,356 CD2006M,2005/06/21,0,0.8215,0.8202,0.8202,0,24 CD2006U,2005/06/21,0,0.824,0.8223,0.8223,0,12 CD2006Z,2005/06/21,0,0.8244,0.8244,0.8244,0,0 CL2005N,2005/06/21,59.37,59.7,58.6,58.9,63574,29443 CL2005Q,2005/06/21,59.75,59.95,58.95,59.04,104541,240578 CL2005U,2005/06/21,60.35,60.49,59.5,59.63,37952,90433 CL2005V,2005/06/21,60.73,60.73,59.9,59.9,8491,36148 CL2005X,2005/06/21,60.91,60.91,59.95,60.08,5062,21596 CL2005Z,2005/06/21,61,61.03,60,60.21,16383,66707 CL2006F,2005/06/21,60.65,60.77,60.15,60.15,3329,24849 CL2006G,2005/06/21,60.53,60.53,60.03,60.03,499,9812 CL2006H,2005/06/21,60.53,60.53,59.9,59.9,839,14886 CL2006J,2005/06/21,60.05,60.05,59.7,59.7,703,7307 CL2006K,2005/06/21,59.85,59.85,59.5,59.5,56,6389 CL2006M,2005/06/21,59.5,59.6,59.3,59.3,1338,24833 CL2006N,2005/06/21,59.92,59.92,58.8,59.11,752,5260 CL2006Q,2005/06/21,59.71,59.71,58.92,58.92,118,3721 CL2006U,2005/06/21,58.73,58.73,58.73,58.73,360,6168 CL2006V,2005/06/21,58.54,58.54,58.54,58.54,160,2936 CL2006X,2005/06/21,58.63,58.63,58.36,58.36,55,2378 CL2006Z,2005/06/21,58.75,58.85,58.18,58.18,5532,49760 CL2007F,2005/06/21,58.02,58.02,58.02,58.02,0,4437 CL2007G,2005/06/21,57.88,57.88,57.88,57.88,0,2226 CL2007H,2005/06/21,57.74,57.74,57.74,57.74,0,1884 CL2007J,2005/06/21,57.59,57.59,57.59,57.59,0,3098 CL2007K,2005/06/21,57.44,57.44,57.44,57.44,0,961 CL2007M,2005/06/21,57.29,57.29,57.29,57.29,25,13857 CL2007N,2005/06/21,57.14,57.14,57.14,57.14,0,770 CL2007Q,2005/06/21,56.98,56.98,56.98,56.98,0,550 CL2007U,2005/06/21,56.84,56.84,56.84,56.84,0,3315 CL2007V,2005/06/21,56.69,56.69,56.69,56.69,0,1466 CL2007X,2005/06/21,56.55,56.55,56.55,56.55,0,765 CL2007Z,2005/06/21,56.9,56.9,56.41,56.41,2764,34893 CL2008M,2005/06/21,55.96,55.96,55.96,55.96,75,379 CL2008Z,2005/06/21,55.7,55.7,55.51,55.51,1520,28710 CL2009Z,2005/06/21,55.7,55.7,55.01,55.01,583,16054 CL2010Z,2005/06/21,54.9,55.15,54.56,54.56,739,22611 CL2011Z,2005/06/21,54.7,54.8,54.31,54.31,14,6241 CT2005N,2005/06/21,48.3,49,48,48.73,5756,14865 CT2005V,2005/06/21,51.45,51.9,51.1,51.66,1079,5597 CT2005Z,2005/06/21,52.69,53.39,52.65,53.03,12380,65548 CT2006H,2005/06/21,55,55.39,55,55.2,560,5055 CT2006K,2005/06/21,56.05,56.05,55.9,55.9,2,1174 CT2006N,2005/06/21,56.85,56.85,56.85,56.85,18,1309 CT2006V,2005/06/21,57.6,57.6,57.6,57.6,0,0 CT2006Z,2005/06/21,57.9,57.9,57.9,57.9,6,240 CT2007H,2005/06/21,59.9,59.9,59.9,59.9,0,0 CT2007K,2005/06/21,60.4,60.4,60.4,60.4,0,0 DAX,2005/06/21,4600.15,4615.87,4594.98,4608.11,0,0 DJ2005U,2005/06/21,10628,10660,10610,10644,3705,28031 DJ2005Z,2005/06/21,10673,10684,10673,10684,2,11 DJ2006H,2005/06/21,10719,10719,10719,10719,0,0 DJ2006Z,2005/06/21,10829,10829,10829,10829,0,0 DJT,2005/06/21,3572.05,3599.09,3542.07,3568.4,17207000,0 DJU,2005/06/21,378.67,381.13,377.16,378.86,17207000,0 DX2005U,2005/06/21,88.36,88.82,88,88.04,2309,26356 DX2005Z,2005/06/21,88.4,88.5,87.86,87.86,4,2270 DX2006H,2005/06/21,87.76,87.76,87.76,87.76,0,11 DX2006M,2005/06/21,87.66,87.66,87.66,87.66,0,1 EC2005U,2005/06/21,1.2133,1.222,1.2125,1.2215,150230,174008 EC2005Z,2005/06/21,1.2197,1.2266,1.2185,1.2266,104,1763 EC2006H,2005/06/21,1.2258,1.2318,1.2245,1.2318,40,99 EC2006M,2005/06/21,0,1.2375,1.2375,1.2375,2,19 EC2006U,2005/06/21,0,1.2432,1.2432,1.2432,0,0 EC2006Z,2005/06/21,0,1.2489,1.2489,1.2489,0,0 ED2005N,2005/06/21,96.41,96.4125,96.405,96.41,3807,33682 ED2005Q,2005/06/21,96.29,96.3,96.29,96.3,377,9090 ED2005U,2005/06/21,96.185,96.205,96.165,96.19,125270,1286906 ED2005V,2005/06/21,0,96.125,96.12,96.12,40,194 ED2005X,2005/06/21,0,96.085,96.08,96.085,20,113 ED2005Z,2005/06/21,96.03,96.055,96,96.04,195845,1120084 ED2006H,2005/06/21,95.96,95.995,95.925,95.98,186238,1013867 ED2006M,2005/06/21,95.89,95.945,95.855,95.925,151820,729728 ED2006U,2005/06/21,95.825,95.89,95.795,95.875,80131,571635 ED2006Z,2005/06/21,95.77,95.84,95.74,95.825,43919,531766 ED2007H,2005/06/21,95.755,95.83,95.725,95.815,25502,420532 ED2007M,2005/06/21,95.735,95.815,95.715,95.8,24036,283892 ED2007U,2005/06/21,95.715,95.795,95.695,95.785,8407,198853 ED2007Z,2005/06/21,95.665,95.755,95.665,95.75,8852,204060 ED2008H,2005/06/21,95.65,95.74,95.65,95.735,8238,165875 ED2008M,2005/06/21,95.635,95.715,95.635,95.705,8546,149116 ED2008U,2005/06/21,95.605,95.68,95.605,95.675,7184,130598 ED2008Z,2005/06/21,95.56,95.635,95.56,95.63,7929,116423 ED2009H,2005/06/21,95.54,95.61,95.54,95.61,5111,112217 ED2009M,2005/06/21,95.53,95.57,95.525,95.57,4286,90679 ED2009U,2005/06/21,95.46,95.54,95.46,95.535,3674,74281 ED2009Z,2005/06/21,95.48,95.49,95.48,95.485,4837,55395 ED2010H,2005/06/21,95.46,95.47,95.45,95.465,1308,34137 ED2010M,2005/06/21,95.41,95.435,95.41,95.43,1863,20747 ED2010U,2005/06/21,0,95.4,95.39,95.4,421,13883 ED2010Z,2005/06/21,95.275,95.35,95.275,95.35,1414,9397 ED2011H,2005/06/21,0,95.325,95.315,95.325,64,18072 ED2011M,2005/06/21,95.22,95.295,95.22,95.295,344,7329 ED2011U,2005/06/21,95.26,95.26,95.26,95.26,4,4135 ED2011Z,2005/06/21,95.21,95.21,95.21,95.21,63,3141 ED2012H,2005/06/21,95.185,95.185,95.185,95.185,3,3959 ED2012M,2005/06/21,95.155,95.155,95.155,95.155,3,2650 ED2012U,2005/06/21,0,95.11,95.105,95.11,0,3227 ED2012Z,2005/06/21,0,95.055,95.05,95.055,0,1581 ED2013H,2005/06/21,0,95.03,95.025,95.03,0,3175 ED2013M,2005/06/21,0,95,94.995,95,0,3048 ED2013U,2005/06/21,0,94.965,94.95,94.965,0,816 ED2013Z,2005/06/21,0,94.915,94.9,94.915,0,627 ED2014H,2005/06/21,0,94.89,94.875,94.89,0,319 ED2014M,2005/06/21,0,94.855,94.84,94.855,0,237 ED2014U,2005/06/21,0,94.815,94.8,94.815,0,190 ED2014Z,2005/06/21,0,94.765,94.75,94.765,0,187 ED2015H,2005/06/21,0,94.74,94.725,94.74,0,198 ED2015M,2005/06/21,0,94.705,94.69,94.705,0,62 EM2005N,2005/06/21,96.57,96.57,96.5675,96.57,287,17514 EM2005Q,2005/06/21,96.425,96.43,96.425,96.43,998,51744 EM2005U,2005/06/21,96.285,96.3,96.285,96.285,333,2402 EM2005V,2005/06/21,0,96.21,96.205,96.205,0,2 EM2005X,2005/06/21,0,96.17,96.17,96.17,0,502 EM2005Z,2005/06/21,0,96.005,96,96.005,0,7 EM2006F,2005/06/21,0,96.03,96.025,96.03,0,2 EM2006G,2005/06/21,0,96.005,96,96.005,0,2 EM2006H,2005/06/21,0,96.015,95.995,96.015,0,2 EM2006J,2005/06/21,0,95.985,95.965,95.985,0,2 EM2006K,2005/06/21,0,95.925,95.905,95.925,0,2 EM2006M,2005/06/21,0,95.92,95.885,95.92,0,0 ES2005U,2005/06/21,1220,1222.25,1216.25,1221,490354,784432 ES2005Z,2005/06/21,1225.5,1227.75,1222.5,1226.75,119,82 EY2005U,2005/06/21,0,99.905,99.905,99.905,0,6647 EY2005Z,2005/06/21,99.9,99.9,99.9,99.9,0,10898 EY2006H,2005/06/21,0,99.87,99.87,99.87,0,5348 EY2006M,2005/06/21,0,99.83,99.83,99.83,0,3244 EY2006U,2005/06/21,0,99.77,99.77,99.77,0,2532 EY2006Z,2005/06/21,99.7,99.705,99.7,99.705,0,1330 EY2007H,2005/06/21,0,99.63,99.63,99.63,0,705 EY2007M,2005/06/21,0,99.57,99.57,99.57,0,252 EY2007U,2005/06/21,0,99.5,99.5,99.5,0,0 EY2007Z,2005/06/21,99.42,99.425,99.42,99.425,0,18 EY2008H,2005/06/21,0,99.34,99.34,99.34,0,300 EY2008M,2005/06/21,0,99.275,99.275,99.275,0,250 EY2008U,2005/06/21,0,99.275,99.275,99.275,0,0 EY2008Z,2005/06/21,0,99.21,99.21,99.21,0,0 EY2009H,2005/06/21,0,98.9,98.9,98.9,0,0 EY2009M,2005/06/21,0,98.885,98.885,98.885,0,0 EY2009U,2005/06/21,0,98.885,98.885,98.885,0,0 EY2009Z,2005/06/21,0,98.86,98.86,98.86,0,0 EY2010H,2005/06/21,0,98.86,98.86,98.86,0,0 EY2010M,2005/06/21,0,98.86,98.86,98.86,0,0 FC2005Q,2005/06/21,108.7,109.2,108.05,108.55,2392,14955 FC2005U,2005/06/21,107.9,108.1,107.1,107.55,401,2238 FC2005V,2005/06/21,106.7,107.1,106.12,106.52,456,2337 FC2005X,2005/06/21,105.8,106.25,105.15,105.5,43,964 FC2006F,2005/06/21,102.7,102.7,102.27,102.55,17,311 FC2006H,2005/06/21,100.4,100.4,100,100,13,166 FC2006J,2005/06/21,100,100,100,100,6,153 FC2006K,2005/06/21,0,99.8,99.8,99.8,0,5 FTSE,2005/06/21,5072,5091,5072,5082.1,1270885248,0 FV2005M,2005/06/21,108.40625,108.6875,108.40625,108.671875,7912,25355 FV2005U,2005/06/21,108.171875,108.46875,108.171875,108.40625,11114,1094947 FV2005Z,2005/06/21,108.203125,108.203125,108.203125,108.203125,805,8238 GC2005M,2005/06/21,439,439,438.9,438.9,18,171 GC2005N,2005/06/21,439.4,439.4,439.4,439.4,2,0 GC2005Q,2005/06/21,440.1,440.8,435.9,440.5,47252,210230 GC2005V,2005/06/21,442.5,443.4,438.9,443.4,678,7029 GC2005Z,2005/06/21,445.8,446.5,441.7,446.2,1061,33850 GC2006G,2005/06/21,446.8,449.2,446.8,449.2,150,5093 GC2006J,2005/06/21,450,452.2,450,452.2,16,2998 GC2006M,2005/06/21,451.9,455.2,451.9,455.2,48,8663 GC2006Q,2005/06/21,458.2,458.2,458.2,458.2,0,473 GC2006V,2005/06/21,461.3,461.3,461.3,461.3,0,1125 GC2006Z,2005/06/21,464.4,464.4,464.4,464.4,20,5038 GC2007G,2005/06/21,467.5,467.5,467.5,467.5,0,340 GC2007J,2005/06/21,470.6,470.6,470.6,470.6,0,0 GC2007M,2005/06/21,473.7,473.7,473.7,473.7,0,3019 GC2007Z,2005/06/21,482,483,482,483,0,2015 GC2008M,2005/06/21,492.1,492.1,492.1,492.1,0,200 GC2008Z,2005/06/21,501.3,501.3,501.3,501.3,3,2393 GC2009M,2005/06/21,510.5,510.5,510.5,510.5,1,121 GC2009Z,2005/06/21,519.8,519.8,519.8,519.8,0,50 HG2005M,2005/06/21,166.75,168.6,166,168.6,446,2093 HG2005N,2005/06/21,158.3,160,157.1,159.25,11273,36430 HG2005Q,2005/06/21,157,158.05,155.7,158.05,75,2988 HG2005U,2005/06/21,155.15,156.9,154,156.55,10802,47337 HG2005V,2005/06/21,152,152.95,152,152.95,2,1763 HG2005X,2005/06/21,148.8,149.35,148.8,149.35,1,1226 HG2005Z,2005/06/21,144.5,146,143.1,145.8,1257,15484 HG2006F,2005/06/21,142.5,142.5,142.5,142.5,0,434 HG2006G,2005/06/21,139.1,139.1,139.1,139.1,0,279 HG2006H,2005/06/21,135,136.5,135,136.3,46,2653 HG2006J,2005/06/21,133.8,133.8,133.8,133.8,0,47 HG2006K,2005/06/21,131.3,131.3,131.3,131.3,1,690 HG2006M,2005/06/21,129,129,128.8,128.8,0,165 HG2006N,2005/06/21,127.5,127.5,127.3,127.3,261,469 HG2006Q,2005/06/21,126.3,126.3,126.3,126.3,0,52 HG2006U,2005/06/21,125.3,125.3,125.3,125.3,7,63 HG2006V,2005/06/21,124.3,124.3,124.3,124.3,0,46 HG2006X,2005/06/21,123.3,123.3,123.3,123.3,0,56 HG2006Z,2005/06/21,122.3,122.3,122.3,122.3,3,91 HG2007F,2005/06/21,121.8,121.8,121.8,121.8,0,0 HG2007G,2005/06/21,121.3,121.3,121.3,121.3,0,0 HG2007H,2005/06/21,120.8,120.8,120.8,120.8,0,0 HG2007J,2005/06/21,120.3,120.3,120.3,120.3,0,0 HG2007K,2005/06/21,118.65,119.8,118.65,119.8,0,12 HO2005N,2005/06/21,1.664,1.664,1.6275,1.6297,20077,27188 HO2005Q,2005/06/21,1.6746,1.6762,1.641,1.6432,13324,58478 HO2005U,2005/06/21,1.69,1.6921,1.657,1.6607,4348,25209 HO2005V,2005/06/21,1.7065,1.7086,1.6787,1.6787,1064,11365 HO2005X,2005/06/21,1.727,1.727,1.699,1.6992,712,6132 HO2005Z,2005/06/21,1.7481,1.7496,1.7202,1.7202,1520,17778 HO2006F,2005/06/21,1.764,1.7643,1.7382,1.7382,813,13826 HO2006G,2005/06/21,1.763,1.766,1.74,1.7427,525,7176 HO2006H,2005/06/21,1.745,1.75,1.7262,1.7262,160,7225 HO2006J,2005/06/21,1.705,1.708,1.6822,1.6822,35,4564 HO2006K,2005/06/21,1.667,1.667,1.6447,1.6447,3,1661 HO2006M,2005/06/21,1.644,1.644,1.6207,1.6207,20,4406 HO2006N,2005/06/21,1.6242,1.6242,1.6242,1.6242,0,1058 HO2006Q,2005/06/21,1.6347,1.6347,1.6347,1.6347,0,84 HO2006U,2005/06/21,1.6497,1.6497,1.6497,1.6497,0,128 HO2006V,2005/06/21,1.6647,1.6647,1.6647,1.6647,0,37 HO2006X,2005/06/21,1.6797,1.6797,1.6797,1.6797,0,270 HO2006Z,2005/06/21,1.6947,1.6947,1.6947,1.6947,0,542 HU2005N,2005/06/21,1.645,1.6484,1.621,1.6274,21527,34782 HU2005Q,2005/06/21,1.6541,1.656,1.628,1.6349,12880,53822 HU2005U,2005/06/21,1.6443,1.648,1.628,1.6319,4412,26032 HU2005V,2005/06/21,1.579,1.586,1.5704,1.5704,1718,12268 HU2005X,2005/06/21,1.566,1.566,1.5584,1.5584,221,4297 HU2005Z,2005/06/21,1.5636,1.5725,1.555,1.5569,606,10257 HU2006F,2005/06/21,1.575,1.5825,1.5679,1.5679,214,4189 HU2006G,2005/06/21,1.5819,1.5819,1.5819,1.5819,25,2881 HU2006H,2005/06/21,1.5959,1.5959,1.5959,1.5959,225,869 HU2006J,2005/06/21,1.6829,1.6829,1.6829,1.6829,204,2825 HU2006K,2005/06/21,1.6929,1.6929,1.6929,1.6929,0,2491 HU2006M,2005/06/21,1.6949,1.6949,1.6949,1.6949,0,176 INDU,2005/06/21,10608.88,10670.56,10545.89,10599.67,17207000,0 JY2005U,2005/06/21,0.9231,0.9321,0.923,0.932,39858,130123 JY2005Z,2005/06/21,0.935,0.9407,0.935,0.9407,0,20158 JY2006H,2005/06/21,0,0.9494,0.9494,0.9494,0,30 JY2006M,2005/06/21,0,0.9588,0.9588,0.9588,0,30 JY2006U,2005/06/21,0,0.9682,0.9682,0.9682,0,0 JY2006Z,2005/06/21,0,0.9776,0.9776,0.9776,0,0 KC2005N,2005/06/21,109.5,109.8,107.2,107.75,9227,7945 KC2005U,2005/06/21,112.6,113,110.6,111.2,12894,61541 KC2005Z,2005/06/21,116.6,116.8,114.8,115.1,1372,14508 KC2006H,2005/06/21,119.9,119.9,118.45,118.45,442,5482 KC2006K,2005/06/21,120.25,120.25,120.25,120.25,54,1109 KC2006N,2005/06/21,122.5,122.5,122.05,122.05,5,1383 KC2006U,2005/06/21,124,124,123.85,123.85,2,327 KC2006Z,2005/06/21,125.95,125.95,125.95,125.95,15,222 KC2007H,2005/06/21,127.95,127.95,127.95,127.95,4,163 KC2007K,2005/06/21,130,130,129.45,129.45,0,3 LB2005N,2005/06/21,343.5,348.3,343,347.9,479,2163 LB2005U,2005/06/21,341.8,346.7,341.5,343.7,212,1197 LB2005X,2005/06/21,330.9,333.3,330.7,332.2,22,249 LB2006F,2005/06/21,335,335.3,333,333,6,18 LB2006H,2005/06/21,0,330,330,330,0,2 LB2006K,2005/06/21,0,327.1,327.1,327.1,0,2 LC2005M,2005/06/21,81.95,82.02,81.5,81.72,1559,9225 LC2005Q,2005/06/21,80.1,80.32,79.6,79.72,8015,77165 LC2005V,2005/06/21,82.47,82.65,82.05,82.27,2257,19313 LC2005Z,2005/06/21,84.6,84.65,83.8,83.85,2649,16182 LC2006G,2005/06/21,86.45,86.45,86.05,86.05,96,8030 LC2006J,2005/06/21,85.6,85.6,85.2,85.2,37,2083 LC2006M,2005/06/21,81.3,81.3,81.25,81.25,6,260 LH2005N,2005/06/21,66.05,66.35,65.32,66.1,5348,14637 LH2005Q,2005/06/21,65.35,65.9,64.8,65.45,6756,47087 LH2005V,2005/06/21,55.85,56.2,55.55,55.72,2285,13233 LH2005Z,2005/06/21,53.9,54.2,53.75,54.02,506,10271 LH2006G,2005/06/21,56.25,56.8,56.25,56.62,106,2332 LH2006J,2005/06/21,55.72,56.1,55.72,55.8,33,757 LH2006K,2005/06/21,59,59.02,59,59,0,178 LH2006M,2005/06/21,60.8,60.95,60.72,60.95,26,124 LH2006N,2005/06/21,59,59.4,59,59.4,41,42 ND2005U,2005/06/21,1545.5,1555,1541,1551,4524,44308 ND2005Z,2005/06/21,0,1562,1561.5,1562,1,9 ND2006H,2005/06/21,0,1573,1572.5,1573,0,0 NDY,2005/06/21,2087.63,2095.69,2083.59,2091.07,15574800,0 NG2005N,2005/06/21,7.665,7.665,7.435,7.474,32793,41238 NG2005Q,2005/06/21,7.73,7.73,7.51,7.545,10053,67284 NG2005U,2005/06/21,7.745,7.745,7.57,7.587,8292,48403 NG2005V,2005/06/21,7.774,7.775,7.61,7.634,6066,41965 NG2005X,2005/06/21,8.242,8.249,8.11,8.129,807,21613 NG2005Z,2005/06/21,8.682,8.689,8.55,8.589,1819,24878 NG2006F,2005/06/21,8.977,8.985,8.87,8.899,2477,29549 NG2006G,2005/06/21,9.01,9.01,8.87,8.912,495,16440 NG2006H,2005/06/21,8.89,8.91,8.78,8.792,1325,26127 NG2006J,2005/06/21,7.73,7.74,7.662,7.662,1130,18130 NG2006K,2005/06/21,7.57,7.57,7.512,7.512,289,14569 NG2006M,2005/06/21,7.6,7.6,7.548,7.548,154,6330 NG2006N,2005/06/21,7.635,7.64,7.57,7.593,205,10708 NG2006Q,2005/06/21,7.66,7.69,7.628,7.628,1203,7200 NG2006U,2005/06/21,7.65,7.68,7.615,7.615,608,7743 NG2006V,2005/06/21,7.7,7.7,7.647,7.647,1055,14068 NG2006X,2005/06/21,7.99,7.99,7.982,7.982,20,5508 NG2006Z,2005/06/21,8.3,8.3,8.297,8.297,28,7665 NG2007F,2005/06/21,8.55,8.55,8.522,8.522,251,8686 NG2007G,2005/06/21,8.54,8.54,8.512,8.512,11,2757 NG2007H,2005/06/21,8.38,8.38,8.372,8.372,204,5422 NG2007J,2005/06/21,7.22,7.22,7.182,7.182,172,5420 NG2007K,2005/06/21,7.052,7.052,7.052,7.052,10,6940 NG2007M,2005/06/21,7.092,7.092,7.092,7.092,13,2229 NG2007N,2005/06/21,7.124,7.124,7.124,7.124,21,1971 NG2007Q,2005/06/21,7.149,7.149,7.149,7.149,8,1690 NG2007U,2005/06/21,7.134,7.134,7.134,7.134,8,1337 NG2007V,2005/06/21,7.167,7.167,7.167,7.167,8,3604 NG2007X,2005/06/21,7.487,7.487,7.487,7.487,4,1481 NG2007Z,2005/06/21,7.797,7.797,7.797,7.797,4,3444 NG2008F,2005/06/21,8.002,8.002,8.002,8.002,0,5907 NG2008G,2005/06/21,7.982,7.982,7.982,7.982,0,608 NG2008H,2005/06/21,7.825,7.825,7.825,7.825,0,2506 NG2008J,2005/06/21,6.695,6.695,6.695,6.695,0,2458 NG2008K,2005/06/21,6.57,6.57,6.57,6.57,70,2317 NG2008M,2005/06/21,6.6,6.6,6.6,6.6,0,811 NG2008N,2005/06/21,6.63,6.63,6.63,6.63,1,629 NG2008Q,2005/06/21,6.66,6.66,6.66,6.66,0,596 NG2008U,2005/06/21,6.64,6.64,6.64,6.64,0,681 NG2008V,2005/06/21,6.67,6.67,6.67,6.67,0,2349 NG2008X,2005/06/21,6.99,6.99,6.99,6.99,0,481 NG2008Z,2005/06/21,7.3,7.3,7.3,7.3,0,2622 NG2009F,2005/06/21,7.52,7.52,7.52,7.52,72,1427 NG2009G,2005/06/21,7.508,7.508,7.508,7.508,2,310 NG2009H,2005/06/21,7.368,7.368,7.368,7.368,2,1501 NG2009J,2005/06/21,6.338,6.338,6.338,6.338,2,1388 NG2009K,2005/06/21,6.208,6.208,6.208,6.208,102,998 NG2009M,2005/06/21,6.243,6.243,6.243,6.243,2,206 NG2009N,2005/06/21,6.273,6.273,6.273,6.273,2,253 NG2009Q,2005/06/21,6.303,6.303,6.303,6.303,2,182 NG2009U,2005/06/21,6.286,6.286,6.286,6.286,2,167 NG2009V,2005/06/21,6.308,6.308,6.308,6.308,2,140 NG2009X,2005/06/21,6.633,6.633,6.633,6.633,2,155 NG2009Z,2005/06/21,7.11,7.11,6.938,6.938,2,501 NG2010F,2005/06/21,7.158,7.158,7.158,7.158,100,171 NG2010G,2005/06/21,7.143,7.143,7.143,7.143,0,217 NG2010H,2005/06/21,6.993,6.993,6.993,6.993,0,616 NG2010J,2005/06/21,6.043,6.043,6.043,6.043,0,317 NG2010K,2005/06/21,5.908,5.908,5.908,5.908,0,30 NG2010M,2005/06/21,5.943,5.943,5.943,5.943,0,16 NG2010N,2005/06/21,5.978,5.978,5.978,5.978,0,27 NG2010Q,2005/06/21,6.008,6.008,6.008,6.008,0,15 NG2010U,2005/06/21,5.998,5.998,5.998,5.998,0,15 NG2010V,2005/06/21,6.021,6.021,6.021,6.021,1,20 NG2010X,2005/06/21,6.331,6.331,6.331,6.331,0,17 NG2010Z,2005/06/21,6.631,6.631,6.631,6.631,0,192 NK2005U,2005/06/21,11485,11515,11470,11510,2893,30205 NK2005Z,2005/06/21,0,11500,11475,11500,0,6 NK2006H,2005/06/21,0,11500,11475,11500,0,1 NK2006M,2005/06/21,0,11500,11475,11500,0,1 NKKI,2005/06/21,11474.23,11511.23,11464.25,11488.74,57800,0 NQ2005U,2005/06/21,1545,1554.5,1541.5,1551,214259,193213 NQ2005Z,2005/06/21,1563.5,1565.5,1555,1562,12,10 NZY,2005/06/21,3168.05,3181.59,3160.04,3179.19,29769000,0 O2005N,2005/06/21,154.25,154.75,151,153.5,1053,2359 O2005U,2005/06/21,159,159.25,156,158.75,292,2043 O2005Z,2005/06/21,164,166.5,162.5,165.5,692,3107 O2006H,2005/06/21,169,169,169,169,0,51 O2006K,2005/06/21,170,170,170,170,0,12 OEX,2005/06/21,571.75,572.25,570.2,570.85,17207000,0 OJ2005N,2005/06/21,96.6,97.7,96.4,96.55,2288,7555 OJ2005U,2005/06/21,98.75,99.6,98.1,98.7,2682,14707 OJ2005X,2005/06/21,99.3,99.8,99,99.45,156,4925 OJ2006F,2005/06/21,100.45,100.45,100.45,100.45,25,473 OJ2006H,2005/06/21,101.5,101.7,101.5,101.7,0,662 OJ2006K,2005/06/21,102.7,102.7,102.7,102.7,0,38 OJ2006N,2005/06/21,103.7,103.7,103.7,103.7,0,19 OJ2006U,2005/06/21,104.7,104.7,104.7,104.7,0,2 OJ2006X,2005/06/21,105.7,105.7,105.7,105.7,0,0 OJ2007F,2005/06/21,106.7,106.7,106.7,106.7,0,2 PA2005M,2005/06/21,187.55,187.55,187.55,187.55,170,291 PA2005U,2005/06/21,192.75,192.75,187,189.05,536,13240 PA2005Z,2005/06/21,194.95,194.95,190.5,190.55,30,383 PA2006H,2005/06/21,192.55,192.55,192.55,192.55,0,16 PB2005N,2005/06/21,63.5,64.8,63.15,63.75,261,2025 PB2005Q,2005/06/21,62.5,63.9,62.1,63.42,113,1545 PB2006G,2005/06/21,79.9,79.9,79.5,79.9,16,108 PB2006H,2005/06/21,0,79.75,79.75,79.75,0,1 PL2005N,2005/06/21,898,898,879,884.3,1081,10365 PL2005V,2005/06/21,894,894,878.5,881,532,1746 PL2006J,2005/06/21,871,871,871,871,1,73 S2005N,2005/06/21,732,746,731.5,735.25,38188,92715 S2005Q,2005/06/21,735.5,750.5,735,739,12699,29696 S2005U,2005/06/21,740,756,740,744.5,3167,10412 S2005X,2005/06/21,748,764,747,753,74948,170888 S2006F,2005/06/21,750.5,765,750.5,754.5,3355,7962 S2006H,2005/06/21,737,751,737,744,1152,8511 S2006K,2005/06/21,717,724.5,717,718.5,2642,8256 S2006N,2005/06/21,710,718.5,710,711,1217,2957 S2006Q,2005/06/21,690,690,690,690,1,4 S2006X,2005/06/21,643,646.5,640,645,448,1334 S2007X,2005/06/21,631.5,631.5,631.5,631.5,0,9 SB2005N,2005/06/21,8.98,9,8.9,8.92,24825,65564 SB2005V,2005/06/21,9.13,9.15,9.05,9.07,30310,195610 SB2006H,2005/06/21,9.16,9.18,9.1,9.13,5209,58065 SB2006K,2005/06/21,9.06,9.08,9,9.04,1416,29602 SB2006N,2005/06/21,8.98,8.99,8.95,8.95,1691,15306 SB2006V,2005/06/21,8.91,8.92,8.88,8.88,714,10241 SB2007H,2005/06/21,8.92,8.92,8.89,8.89,45,2296 SB2007K,2005/06/21,8.9,8.91,8.89,8.89,0,444 SF2005U,2005/06/21,0.7896,0.7957,0.7889,0.7951,24180,74568 SF2005Z,2005/06/21,0,0.801,0.7956,0.801,0,120 SF20062,2005/06/21,750.5,765,750.5,754.5,3355,7962 SF2006H,2005/06/21,0,0.8068,0.8068,0.8068,0,5 SF2006M,2005/06/21,0,0.8131,0.8131,0.8131,0,1 SF2006U,2005/06/21,0,0.8197,0.8197,0.8197,0,0 SF2006Z,2005/06/21,0,0.8266,0.8266,0.8266,0,0 SI2005M,2005/06/21,728.7,728.7,728.7,728.7,4,0 SI2005N,2005/06/21,730,731,717,729.2,19527,63713 SI2005Q,2005/06/21,731.2,731.2,731.2,731.2,0,1 SI2005U,2005/06/21,735,736,721,733.8,3730,26436 SI2005Z,2005/06/21,740,740.5,726.5,739.5,1248,19641 SI2006F,2005/06/21,740.8,740.8,740.8,740.8,0,7 SI2006H,2005/06/21,740.5,743.1,735,743.1,13,3522 SI2006K,2005/06/21,743.8,743.8,743.8,743.8,0,782 SI2006N,2005/06/21,745.8,745.8,745.8,745.8,50,4133 SI2006U,2005/06/21,748.4,748.4,748.4,748.4,0,1394 SI2006Z,2005/06/21,745,754,744,752.2,6,6463 SI2007F,2005/06/21,753.9,753.9,753.9,753.9,0,0 SI2007H,2005/06/21,754.1,754.1,754.1,754.1,0,50 SI2007N,2005/06/21,756.2,756.2,756.2,756.2,3,145 SI2007Z,2005/06/21,761,761,761,761,0,431 SI2008N,2005/06/21,763.5,763.5,763.5,763.5,0,7 SI2008Z,2005/06/21,766,766,766,766,2,207 SI2009N,2005/06/21,771.7,771.7,771.7,771.7,0,9 SI2009Z,2005/06/21,778.6,778.6,778.6,778.6,1,36 SM2005N,2005/06/21,230.5,235,230.5,231.6,22464,49815 SM2005Q,2005/06/21,231.8,235.8,231.6,232.4,7077,21375 SM2005U,2005/06/21,233.5,236.5,232.6,233.5,4018,11329 SM2005V,2005/06/21,234,237.8,233.5,233.8,2076,8705 SM2005Z,2005/06/21,237.3,241.5,236.5,237.4,16990,48706 SM2006F,2005/06/21,237.5,240,235.5,236.3,226,3018 SM2006H,2005/06/21,232.5,235.5,231.5,232,409,3249 SM2006K,2005/06/21,224,227,223.5,224,1254,5743 SM2006N,2005/06/21,220,222.5,218,218,314,2541 SM2006Q,2005/06/21,215.1,215.1,215.1,215.1,6,340 SM2006U,2005/06/21,212.1,212.1,212.1,212.1,35,262 SM2006V,2005/06/21,198.5,198.5,198.5,198.5,5,155 SM2006Z,2005/06/21,200.1,200.1,200.1,200.1,21,340 SP2005U,2005/06/21,1220,1222.2,1216.4,1220.9,21775,638121 SP2005Z,2005/06/21,1227,1228.1,1223,1226.8,532,11239 SP2006H,2005/06/21,0,1234.3,1231.3,1233,0,1893 SP2006M,2005/06/21,0,1241.1,1238,1239.8,0,87 SP2006U,2005/06/21,0,1248.1,1245.1,1246.8,0,44 SP2006Z,2005/06/21,0,1255.1,1252.1,1253.8,0,0 SP2007H,2005/06/21,0,1262.1,1259.1,1260.8,0,0 SP2007M,2005/06/21,0,1269.1,1266.1,1267.8,0,0 SPY,2005/06/21,1216.1,1217.13,1211.86,1213.61,17207000,0 SSEC,2005/06/21,1115.67,1115.67,1098.9,1101.49,15400,0 STI,2005/06/21,2197.94,2206.48,2196.64,2196.64,125995000,0 TWII,2005/06/21,6304.33,6304.88,6265.69,6278.46,3397400,0 TY2005M,2005/06/21,112.0625,112.5625,112.0625,112.546875,6398,151153 TY2005U,2005/06/21,112.359375,112.859375,112.34375,112.796875,39038,1647185 TY2005Z,2005/06/21,111.65625,111.890625,111.65625,111.890625,13,98427 TY2006H,2005/06/21,111.390625,111.390625,111.390625,111.390625,0,1080 TY2006M,2005/06/21,110.703125,110.703125,110.703125,110.703125,0,0 US2005M,2005/06/21,116.375,117.25,116.375,117.21875,8986,7539 US2005U,2005/06/21,116.40625,117.3125,116.375,117.25,25855,623512 US2005Z,2005/06/21,116.34375,116.8125,116.34375,116.8125,36,5820 US2006H,2005/06/21,116.40625,116.40625,116.40625,116.40625,0,18 USBY,2005/06/21,4.39,4.45,4.33,4.33,0,0 W2005N,2005/06/21,334,345.5,334,335,17130,39188 W2005U,2005/06/21,344,356,344,345,27062,135257 W2005Z,2005/06/21,355.5,366.25,355,356.5,5513,43903 W2006H,2005/06/21,366,376.5,366,367.5,552,6224 W2006K,2005/06/21,371,377.5,370,370,12,342 W2006N,2005/06/21,369,375.5,367.5,367.5,393,1301 W2006Z,2005/06/21,378,384,377,377,3,57