AD2005U,2005/06/22,0.7726,0.7756,0.7724,0.7751,25552,83025 AD2005Z,2005/06/22,0.7725,0.7725,0.7716,0.7716,0,255 AD2006H,2005/06/22,0,0.7687,0.7687,0.7687,0,0 AD2006M,2005/06/22,0,0.7657,0.7657,0.7657,0,4 AD2006U,2005/06/22,0,0.7627,0.7627,0.7627,0,7 AD2006Z,2005/06/22,0,0.7597,0.7597,0.7597,0,0 AOI,2005/06/22,4252.5,4252.5,4227.4,4232.1,630232384,0 BO2005N,2005/06/22,25.68,25.7,25.27,25.32,11127,32701 BO2005Q,2005/06/22,25.77,25.82,25.37,25.4,4691,26201 BO2005U,2005/06/22,25.9,25.95,25.48,25.51,1701,12561 BO2005V,2005/06/22,26,26.05,25.55,25.63,1142,8355 BO2005Z,2005/06/22,26.2,26.2,25.79,25.84,13915,81635 BO2006F,2005/06/22,25.82,25.82,25.82,25.82,109,1770 BO2006H,2005/06/22,25.75,25.75,25.6,25.65,299,1926 BO2006K,2005/06/22,25.45,25.5,25.3,25.3,875,3259 BO2006N,2005/06/22,25.2,25.35,25.2,25.21,0,1581 BO2006Q,2005/06/22,24.85,24.85,24.85,24.85,0,199 BO2006U,2005/06/22,24.43,24.43,24.43,24.43,30,281 BO2006V,2005/06/22,24.25,24.25,23.9,23.9,0,273 BO2006Z,2005/06/22,23.86,23.86,23.86,23.86,0,517 BP2005U,2005/06/22,1.815,1.8185,1.813,1.8163,28624,65165 BP2005Z,2005/06/22,0,1.8113,1.8113,1.8113,12,63 BP2006H,2005/06/22,0,1.8063,1.8063,1.8063,0,3 BP2006M,2005/06/22,0,1.8013,1.8013,1.8013,0,0 BP2006U,2005/06/22,0,1.7963,1.7963,1.7963,0,1 BP2006Z,2005/06/22,0,1.7913,1.7913,1.7913,0,0 C2005N,2005/06/22,236.5,236.5,228.5,229.5,45995,128890 C2005U,2005/06/22,245.5,246.25,238,238.75,27777,270313 C2005Z,2005/06/22,255,256.5,248.25,249.75,76210,268373 C2006H,2005/06/22,262.5,263,256,256.5,3677,31617 C2006K,2005/06/22,265.5,265.5,258.5,258.5,588,5390 C2006N,2005/06/22,267.5,268,261.25,261.5,1021,11530 C2006U,2005/06/22,260,260,255.5,255.75,68,2291 C2006Z,2005/06/22,258.75,259,254,254.25,2396,14495 C2007H,2005/06/22,262,262,258,258,0,88 C2007N,2005/06/22,266,266,266,266,0,1382 C2007Z,2005/06/22,258,258,256.5,256.5,18,972 CC2005N,2005/06/22,1558,1570,1554,1561,179,1662 CC2005U,2005/06/22,1560,1580,1558,1569,4200,44841 CC2005Z,2005/06/22,1588,1603,1586,1592,904,28180 CC2006H,2005/06/22,1617,1627,1614,1619,1285,20757 CC2006K,2005/06/22,1636,1636,1636,1636,77,3979 CC2006N,2005/06/22,1654,1654,1654,1654,52,7451 CC2006U,2005/06/22,1668,1668,1668,1668,68,6567 CC2006Z,2005/06/22,1686,1686,1686,1686,2,2091 CC2007H,2005/06/22,1708,1708,1708,1708,4,5005 CD2005U,2005/06/22,0.8128,0.8129,0.8088,0.812,29675,63641 CD2005Z,2005/06/22,0.815,0.815,0.8125,0.8142,31,3079 CD2006H,2005/06/22,0.815,0.8163,0.815,0.8163,25,387 CD2006M,2005/06/22,0,0.8184,0.8184,0.8184,0,24 CD2006U,2005/06/22,0,0.8205,0.8205,0.8205,0,12 CD2006Z,2005/06/22,0,0.8226,0.8226,0.8226,0,0 CL2005Q,2005/06/22,58.92,59.55,57.85,58.09,106639,240416 CL2005U,2005/06/22,59.5,60.1,58.5,58.74,36768,94959 CL2005V,2005/06/22,59.72,60.05,59,59.09,9794,36924 CL2005X,2005/06/22,59.89,60.15,59.05,59.32,4654,21511 CL2005Z,2005/06/22,60,60.45,59.25,59.46,16018,66786 CL2006F,2005/06/22,59.98,60.3,59.1,59.43,2799,24501 CL2006G,2005/06/22,60.16,60.16,59.35,59.35,410,9894 CL2006H,2005/06/22,60,60,59.15,59.26,1417,14974 CL2006J,2005/06/22,59.09,59.09,59.09,59.09,284,7518 CL2006K,2005/06/22,59.5,59.5,58.9,58.93,66,6337 CL2006M,2005/06/22,59.25,59.25,58.77,58.77,1533,25146 CL2006N,2005/06/22,59.01,59.01,58.61,58.61,7,5265 CL2006Q,2005/06/22,58.93,58.93,58.45,58.45,42,3690 CL2006U,2005/06/22,58.29,58.29,58.29,58.29,350,6168 CL2006V,2005/06/22,58.13,58.13,58.13,58.13,31,2967 CL2006X,2005/06/22,57.98,57.98,57.98,57.98,607,2847 CL2006Z,2005/06/22,58.12,58.5,57.6,57.83,6495,49750 CL2007F,2005/06/22,57.68,57.68,57.68,57.68,0,4437 CL2007G,2005/06/22,57.55,57.55,57.55,57.55,0,2226 CL2007H,2005/06/22,57.42,57.42,57.42,57.42,0,1884 CL2007J,2005/06/22,57.3,57.3,57.3,57.3,0,3098 CL2007K,2005/06/22,57.17,57.17,57.17,57.17,0,961 CL2007M,2005/06/22,57.4,57.4,57.05,57.05,250,13807 CL2007N,2005/06/22,56.91,56.91,56.91,56.91,0,770 CL2007Q,2005/06/22,56.77,56.77,56.77,56.77,10,540 CL2007U,2005/06/22,56.64,56.64,56.64,56.64,10,3315 CL2007V,2005/06/22,56.5,56.5,56.5,56.5,0,1466 CL2007X,2005/06/22,56.37,56.37,56.37,56.37,0,765 CL2007Z,2005/06/22,56.55,56.7,56.2,56.24,1946,35274 CL2008M,2005/06/22,55.79,55.79,55.79,55.79,0,379 CL2008Z,2005/06/22,55.9,55.9,55.2,55.34,380,28838 CL2009Z,2005/06/22,55.35,55.35,54.84,54.84,13,16054 CL2010Z,2005/06/22,54.5,54.8,54.35,54.39,84,22613 CL2011Z,2005/06/22,54.5,54.5,54.14,54.14,11,6232 CT2005N,2005/06/22,49.1,49.25,47.5,47.51,6076,12605 CT2005V,2005/06/22,52.1,52.25,50.6,50.65,1226,6060 CT2005Z,2005/06/22,53.5,53.63,52.25,52.29,11782,67319 CT2006H,2005/06/22,55.75,55.8,54.5,54.52,388,5240 CT2006K,2005/06/22,56.2,56.2,55.4,55.4,9,1180 CT2006N,2005/06/22,57.2,57.2,56.4,56.4,0,1309 CT2006V,2005/06/22,57.2,57.2,57.2,57.2,0,0 CT2006Z,2005/06/22,57.57,57.57,57.57,57.57,0,240 CT2007H,2005/06/22,59.55,59.55,59.55,59.55,0,0 CT2007K,2005/06/22,60,60,60,60,0,0 DAX,2005/06/22,4610.41,4635.71,4599.17,4619.6,0,0 DJ2005U,2005/06/22,10667,10674,10605,10633,3071,28109 DJ2005Z,2005/06/22,10670,10670,10668,10668,1,12 DJ2006H,2005/06/22,10703,10703,10703,10703,0,0 DJ2006Z,2005/06/22,10813,10813,10813,10813,0,0 DJT,2005/06/22,3568.58,3602.54,3541.2,3568.4,18232500,0 DJU,2005/06/22,378.9,383.95,378.33,381.92,18232500,0 DX2005U,2005/06/22,88.1,88.63,87.93,88.44,3711,26888 DX2005Z,2005/06/22,88.45,88.45,88.26,88.26,7,2284 DX2006H,2005/06/22,88.16,88.16,88.16,88.16,0,11 DX2006M,2005/06/22,88.06,88.06,88.06,88.06,0,1 EC2005U,2005/06/22,1.2148,1.2182,1.2136,1.2165,166727,140686 EC2005Z,2005/06/22,1.2197,1.2225,1.2197,1.2216,159,1763 EC2006H,2005/06/22,1.226,1.2268,1.226,1.2268,2,98 EC2006M,2005/06/22,0,1.2325,1.2325,1.2325,0,19 EC2006U,2005/06/22,0,1.2382,1.2382,1.2382,0,0 EC2006Z,2005/06/22,0,1.2439,1.2439,1.2439,0,0 ED2005N,2005/06/22,96.4125,96.425,96.41,96.425,1132,33337 ED2005Q,2005/06/22,96.32,96.325,96.315,96.325,308,9263 ED2005U,2005/06/22,96.195,96.24,96.19,96.23,162410,1307889 ED2005V,2005/06/22,96.165,96.175,96.165,96.175,0,194 ED2005X,2005/06/22,96.12,96.145,96.12,96.145,0,113 ED2005Z,2005/06/22,96.05,96.125,96.04,96.115,266671,1133037 ED2006H,2005/06/22,95.99,96.085,95.98,96.075,244870,1030794 ED2006M,2005/06/22,95.935,96.05,95.925,96.04,227763,730879 ED2006U,2005/06/22,95.895,96.01,95.88,96,127529,581674 ED2006Z,2005/06/22,95.835,95.96,95.825,95.955,95111,539425 ED2007H,2005/06/22,95.835,95.955,95.815,95.945,47337,422873 ED2007M,2005/06/22,95.81,95.94,95.8,95.93,32344,284437 ED2007U,2005/06/22,95.79,95.925,95.79,95.915,11943,198884 ED2007Z,2005/06/22,95.76,95.895,95.76,95.88,9552,205134 ED2008H,2005/06/22,95.745,95.885,95.745,95.87,7570,165679 ED2008M,2005/06/22,95.715,95.85,95.715,95.84,9391,149976 ED2008U,2005/06/22,95.685,95.81,95.685,95.81,3027,130744 ED2008Z,2005/06/22,95.64,95.765,95.64,95.765,3977,115745 ED2009H,2005/06/22,95.62,95.745,95.62,95.745,2456,112384 ED2009M,2005/06/22,95.625,95.705,95.62,95.705,5502,92637 ED2009U,2005/06/22,95.545,95.67,95.545,95.67,3476,74215 ED2009Z,2005/06/22,95.565,95.62,95.535,95.62,3036,56682 ED2010H,2005/06/22,95.475,95.6,95.475,95.6,1801,33895 ED2010M,2005/06/22,95.54,95.565,95.52,95.565,3200,20795 ED2010U,2005/06/22,95.49,95.53,95.45,95.53,113,13815 ED2010Z,2005/06/22,95.42,95.475,95.4,95.475,139,9411 ED2011H,2005/06/22,95.395,95.45,95.375,95.45,87,18067 ED2011M,2005/06/22,95.365,95.415,95.345,95.415,192,7342 ED2011U,2005/06/22,0,95.38,95.31,95.38,2,4135 ED2011Z,2005/06/22,0,95.33,95.26,95.33,2,3141 ED2012H,2005/06/22,0,95.305,95.235,95.305,251,4208 ED2012M,2005/06/22,95.21,95.27,95.21,95.27,251,2900 ED2012U,2005/06/22,95.165,95.22,95.165,95.22,0,3227 ED2012Z,2005/06/22,95.11,95.165,95.11,95.165,0,1581 ED2013H,2005/06/22,95.085,95.14,95.085,95.14,0,3175 ED2013M,2005/06/22,95.055,95.105,95.055,95.105,0,3048 ED2013U,2005/06/22,95.02,95.065,95.02,95.065,0,816 ED2013Z,2005/06/22,94.97,95.015,94.97,95.015,0,627 ED2014H,2005/06/22,94.945,94.985,94.945,94.985,0,319 ED2014M,2005/06/22,94.91,94.945,94.91,94.945,0,237 ED2014U,2005/06/22,94.87,94.905,94.87,94.905,0,190 ED2014Z,2005/06/22,94.82,94.855,94.82,94.855,0,187 ED2015H,2005/06/22,94.795,94.83,94.795,94.83,0,198 ED2015M,2005/06/22,0,94.795,94.76,94.795,0,62 EM2005N,2005/06/22,96.5725,96.575,96.5725,96.575,54,17516 EM2005Q,2005/06/22,96.435,96.44,96.435,96.44,1170,51448 EM2005U,2005/06/22,96.29,96.325,96.225,96.325,122,2441 EM2005V,2005/06/22,96.21,96.265,96.21,96.245,0,2 EM2005X,2005/06/22,0,96.22,96.195,96.21,0,502 EM2005Z,2005/06/22,96.045,96.08,96.045,96.08,0,7 EM2006F,2005/06/22,0,96.105,96.07,96.105,0,2 EM2006G,2005/06/22,0,96.08,96.045,96.08,0,2 EM2006H,2005/06/22,0,96.11,96.065,96.11,0,2 EM2006J,2005/06/22,0,96.08,96.035,96.08,0,2 EM2006K,2005/06/22,0,96.02,95.975,96.02,0,2 EM2006M,2005/06/22,0,96.035,95.97,96.035,0,0 ES2005U,2005/06/22,1221,1225,1216,1221,586447,799381 ES2005Z,2005/06/22,1227,1230.5,1222.25,1227,121,125 EY2005U,2005/06/22,0,99.905,99.905,99.905,0,5107 EY2005Z,2005/06/22,0,99.9,99.9,99.9,3,10897 EY2006H,2005/06/22,0,99.87,99.87,99.87,0,5348 EY2006M,2005/06/22,99.835,99.835,99.835,99.835,0,3247 EY2006U,2005/06/22,99.775,99.775,99.775,99.775,0,2532 EY2006Z,2005/06/22,99.71,99.71,99.71,99.71,16,1354 EY2007H,2005/06/22,99.635,99.635,99.635,99.635,0,705 EY2007M,2005/06/22,99.58,99.58,99.58,99.58,0,252 EY2007U,2005/06/22,0,99.51,99.5,99.51,0,0 EY2007Z,2005/06/22,99.43,99.435,99.43,99.435,3,21 EY2008H,2005/06/22,0,99.35,99.34,99.35,0,300 EY2008M,2005/06/22,0,99.285,99.275,99.285,0,250 EY2008U,2005/06/22,0,99.285,99.275,99.285,0,0 EY2008Z,2005/06/22,0,99.22,99.21,99.22,0,0 EY2009H,2005/06/22,0,98.91,98.9,98.91,0,0 EY2009M,2005/06/22,0,98.895,98.885,98.895,0,0 EY2009U,2005/06/22,0,98.895,98.885,98.895,0,0 EY2009Z,2005/06/22,0,98.87,98.86,98.87,0,0 EY2010H,2005/06/22,0,98.87,98.86,98.87,0,0 EY2010M,2005/06/22,0,98.87,98.86,98.87,0,0 FC2005Q,2005/06/22,108.2,108.92,108,108.8,1603,14892 FC2005U,2005/06/22,107.25,107.75,106.95,107.7,224,2260 FC2005V,2005/06/22,106.2,106.55,105.97,106.5,386,2418 FC2005X,2005/06/22,105.4,105.5,105,105.5,98,971 FC2006F,2005/06/22,102.8,102.85,102.7,102.75,23,314 FC2006H,2005/06/22,0,100.02,100.02,100.02,1,167 FC2006J,2005/06/22,99.9,100.02,99.9,99.9,1,154 FC2006K,2005/06/22,0,99.8,99.8,99.8,0,5 FTSE,2005/06/22,5082.1,5110.5,5076.6,5099.3,1466616832,0 FV2005U,2005/06/22,108.625,108.921875,108.578125,108.90625,23653,1098394 FV2005Z,2005/06/22,108.734375,108.734375,108.71875,108.71875,500,8638 GC2005M,2005/06/22,437.5,438.5,437.5,438.1,5,113 GC2005N,2005/06/22,438.4,438.4,438.4,438.4,0,0 GC2005Q,2005/06/22,440.7,441.1,438,439.7,53633,215028 GC2005V,2005/06/22,443.2,443.6,441.2,442.6,1110,7866 GC2005Z,2005/06/22,446.8,446.8,443.7,445.5,3037,35191 GC2006G,2005/06/22,448.5,448.5,447.7,448.4,40,5053 GC2006J,2005/06/22,450,451.4,450,451.4,106,3003 GC2006M,2005/06/22,454.1,454.5,453.7,454.4,3,8664 GC2006Q,2005/06/22,457.4,457.4,457.4,457.4,46,516 GC2006V,2005/06/22,459.6,460.5,459.6,460.5,0,1125 GC2006Z,2005/06/22,463,463.6,463,463.6,50,5074 GC2007G,2005/06/22,466.7,466.7,466.7,466.7,0,340 GC2007J,2005/06/22,469.8,469.8,469.8,469.8,0,0 GC2007M,2005/06/22,472.9,472.9,472.9,472.9,0,3019 GC2007Z,2005/06/22,482.2,482.2,482.2,482.2,1,2015 GC2008M,2005/06/22,491.3,491.3,491.3,491.3,0,200 GC2008Z,2005/06/22,500.5,500.5,500.5,500.5,0,2393 GC2009M,2005/06/22,509.7,509.7,509.7,509.7,0,121 GC2009Z,2005/06/22,519,519,519,519,0,50 HG2005M,2005/06/22,166.1,167.5,165.2,167.5,375,1857 HG2005N,2005/06/22,159.35,159.35,156.3,158.45,16312,27721 HG2005Q,2005/06/22,155.8,157,155,156.85,295,3154 HG2005U,2005/06/22,156.7,156.7,153.8,154.55,18136,54982 HG2005V,2005/06/22,150.95,150.95,150.95,150.95,106,1809 HG2005X,2005/06/22,148.7,148.7,147.7,147.7,54,1270 HG2005Z,2005/06/22,145.8,145.8,143.5,144.2,3296,16231 HG2006F,2005/06/22,140.9,140.9,140.9,140.9,0,434 HG2006G,2005/06/22,137.5,137.5,137.5,137.5,0,279 HG2006H,2005/06/22,135,135.25,134.7,134.7,79,2674 HG2006J,2005/06/22,132.2,132.2,132.2,132.2,0,47 HG2006K,2005/06/22,129.7,129.7,129.7,129.7,0,690 HG2006M,2005/06/22,127.2,127.2,127.2,127.2,30,163 HG2006N,2005/06/22,125.8,127,125.7,125.7,34,419 HG2006Q,2005/06/22,124.7,124.7,124.7,124.7,0,52 HG2006U,2005/06/22,125,125,123.7,123.7,0,63 HG2006V,2005/06/22,122.7,122.7,122.7,122.7,0,46 HG2006X,2005/06/22,121.7,121.7,121.7,121.7,0,56 HG2006Z,2005/06/22,122,122,120.7,120.7,0,91 HG2007F,2005/06/22,120.2,120.2,120.2,120.2,0,0 HG2007G,2005/06/22,119.7,119.7,119.7,119.7,0,0 HG2007H,2005/06/22,119.2,119.2,119.2,119.2,0,0 HG2007J,2005/06/22,118.7,118.7,118.7,118.7,0,0 HG2007K,2005/06/22,119.8,119.8,118.2,118.2,1,13 HO2005N,2005/06/22,1.6306,1.658,1.606,1.6226,15051,25712 HO2005Q,2005/06/22,1.6433,1.669,1.62,1.6357,12574,60667 HO2005U,2005/06/22,1.66,1.682,1.64,1.6532,4246,24337 HO2005V,2005/06/22,1.6795,1.6925,1.665,1.6712,1081,11320 HO2005X,2005/06/22,1.697,1.725,1.68,1.6922,487,6374 HO2005Z,2005/06/22,1.7175,1.742,1.705,1.7137,1172,17898 HO2006F,2005/06/22,1.7364,1.766,1.722,1.7317,1943,13584 HO2006G,2005/06/22,1.752,1.765,1.73,1.7367,784,7432 HO2006H,2005/06/22,1.735,1.753,1.714,1.7202,248,7320 HO2006J,2005/06/22,1.692,1.7005,1.67,1.6762,34,4598 HO2006K,2005/06/22,1.671,1.671,1.6387,1.6387,16,1677 HO2006M,2005/06/22,1.62,1.623,1.6147,1.6147,106,4434 HO2006N,2005/06/22,1.6275,1.6275,1.6182,1.6182,0,1058 HO2006Q,2005/06/22,1.6287,1.6287,1.6287,1.6287,1,84 HO2006U,2005/06/22,1.6437,1.6437,1.6437,1.6437,1,129 HO2006V,2005/06/22,1.6587,1.6587,1.6587,1.6587,1,38 HO2006X,2005/06/22,1.685,1.685,1.6737,1.6737,1,270 HO2006Z,2005/06/22,1.6887,1.6887,1.6887,1.6887,1,542 HU2005N,2005/06/22,1.6191,1.64,1.6,1.6125,18902,31396 HU2005Q,2005/06/22,1.6271,1.644,1.608,1.6182,14268,55112 HU2005U,2005/06/22,1.6265,1.634,1.605,1.6122,4505,26648 HU2005V,2005/06/22,1.567,1.567,1.5472,1.5472,2935,12427 HU2005X,2005/06/22,1.555,1.555,1.5352,1.5352,479,4494 HU2005Z,2005/06/22,1.555,1.555,1.5342,1.5342,1236,10947 HU2006F,2005/06/22,1.5625,1.5625,1.5452,1.5452,459,4395 HU2006G,2005/06/22,1.575,1.575,1.5587,1.5587,0,2881 HU2006H,2005/06/22,1.5722,1.5722,1.5722,1.5722,0,869 HU2006J,2005/06/22,1.68,1.68,1.6592,1.6592,78,2850 HU2006K,2005/06/22,1.69,1.69,1.6692,1.6692,0,2491 HU2006M,2005/06/22,1.6925,1.6925,1.6712,1.6712,0,176 INDU,2005/06/22,10599.36,10676.24,10543.28,10587.93,18232500,0 JY2005U,2005/06/22,0.9266,0.9283,0.924,0.927,52192,119510 JY2005Z,2005/06/22,0.935,0.9357,0.9342,0.9357,6,20156 JY2006H,2005/06/22,0,0.9444,0.9444,0.9444,0,30 JY2006M,2005/06/22,0,0.9538,0.9538,0.9538,0,30 JY2006U,2005/06/22,0,0.9632,0.9632,0.9632,0,0 JY2006Z,2005/06/22,0,0.9726,0.9726,0.9726,0,0 KC2005N,2005/06/22,108.5,111.5,108.5,110.8,8325,1932 KC2005U,2005/06/22,112.5,114.5,112.5,114.25,11680,62488 KC2005Z,2005/06/22,117,118.5,117,118.1,2171,14992 KC2006H,2005/06/22,120,121.5,120,121.4,412,5683 KC2006K,2005/06/22,122.25,123.2,122.25,123.2,61,1124 KC2006N,2005/06/22,125,125,125,125,4,1382 KC2006U,2005/06/22,126,126.8,126,126.8,51,348 KC2006Z,2005/06/22,128.9,128.9,128.9,128.9,2,222 KC2007H,2005/06/22,130.9,130.9,130.9,130.9,1,164 KC2007K,2005/06/22,132.4,132.4,132.4,132.4,1,3 LB2005N,2005/06/22,349,349.8,337.9,337.9,440,2048 LB2005U,2005/06/22,346,346,333.7,333.7,198,1254 LB2005X,2005/06/22,333,333,322.2,322.2,38,262 LB2006F,2005/06/22,328.1,335,323,325.9,5,19 LB2006H,2005/06/22,0,336,327.2,327.2,0,2 LB2006K,2005/06/22,0,336,327.1,327.1,0,2 LC2005M,2005/06/22,81.75,82.22,81.35,82.05,2726,7909 LC2005Q,2005/06/22,79.72,80.4,79.52,80,7016,76910 LC2005V,2005/06/22,82.2,82.92,82.1,82.32,1304,19385 LC2005Z,2005/06/22,83.95,84.4,83.8,84,2077,15984 LC2006G,2005/06/22,86.05,86.4,85.8,86.1,389,8027 LC2006J,2005/06/22,85.2,85.2,84.8,84.97,66,2123 LC2006M,2005/06/22,81,81.15,81,81.15,59,285 LH2005N,2005/06/22,66,66.65,65.55,66.12,5801,13610 LH2005Q,2005/06/22,65.05,65.75,64.62,64.8,7224,47353 LH2005V,2005/06/22,55.55,55.75,54.67,54.8,3027,13728 LH2005Z,2005/06/22,53.85,54.1,52.9,53,888,10380 LH2006G,2005/06/22,56.35,56.9,55.75,55.92,120,2391 LH2006J,2005/06/22,55.75,56,55.6,55.6,38,757 LH2006K,2005/06/22,58.5,58.9,58.5,58.6,2,179 LH2006M,2005/06/22,60.4,60.65,60.4,60.4,10,130 LH2006N,2005/06/22,58.65,58.65,58.65,58.65,2,42 ND2005U,2005/06/22,1551,1558.5,1538,1548,5628,44850 ND2005Z,2005/06/22,0,1559,1558,1559,0,9 ND2006H,2005/06/22,0,1570,1569,1570,0,0 NDY,2005/06/22,2097.05,2102.75,2083.76,2092.03,16684400,0 NG2005N,2005/06/22,7.48,7.568,7.39,7.442,27691,37251 NG2005Q,2005/06/22,7.56,7.635,7.46,7.516,7688,68440 NG2005U,2005/06/22,7.597,7.672,7.5,7.556,5207,49694 NG2005V,2005/06/22,7.678,7.714,7.56,7.604,8691,43455 NG2005X,2005/06/22,8.155,8.189,8.06,8.089,1688,21987 NG2005Z,2005/06/22,8.59,8.629,8.525,8.551,1401,24794 NG2006F,2005/06/22,8.89,8.94,8.81,8.856,3497,29838 NG2006G,2005/06/22,8.91,8.94,8.84,8.874,1580,16318 NG2006H,2005/06/22,8.82,8.83,8.74,8.759,3002,27185 NG2006J,2005/06/22,7.7,7.7,7.63,7.644,1555,18675 NG2006K,2005/06/22,7.55,7.57,7.49,7.497,739,14703 NG2006M,2005/06/22,7.61,7.61,7.52,7.532,111,6412 NG2006N,2005/06/22,7.61,7.61,7.57,7.577,781,10653 NG2006Q,2005/06/22,7.68,7.68,7.6,7.612,321,7171 NG2006U,2005/06/22,7.64,7.68,7.59,7.599,204,7785 NG2006V,2005/06/22,7.64,7.64,7.63,7.63,634,13786 NG2006X,2005/06/22,7.97,7.97,7.965,7.965,111,5509 NG2006Z,2005/06/22,8.31,8.31,8.27,8.275,318,7566 NG2007F,2005/06/22,8.49,8.497,8.49,8.497,360,8746 NG2007G,2005/06/22,8.487,8.487,8.487,8.487,15,2757 NG2007H,2005/06/22,8.347,8.347,8.347,8.347,510,5312 NG2007J,2005/06/22,7.162,7.162,7.162,7.162,552,5466 NG2007K,2005/06/22,7.032,7.032,7.032,7.032,275,6751 NG2007M,2005/06/22,7.092,7.092,7.072,7.072,0,2229 NG2007N,2005/06/22,7.109,7.109,7.109,7.109,150,2191 NG2007Q,2005/06/22,7.134,7.134,7.134,7.134,0,1690 NG2007U,2005/06/22,7.114,7.114,7.114,7.114,0,1337 NG2007V,2005/06/22,7.17,7.17,7.142,7.142,200,3804 NG2007X,2005/06/22,7.467,7.467,7.467,7.467,0,1481 NG2007Z,2005/06/22,7.8,7.8,7.777,7.777,0,3444 NG2008F,2005/06/22,8,8,7.982,7.982,200,5807 NG2008G,2005/06/22,7.962,7.962,7.962,7.962,0,608 NG2008H,2005/06/22,7.805,7.805,7.805,7.805,0,2506 NG2008J,2005/06/22,6.7,6.7,6.685,6.685,0,2458 NG2008K,2005/06/22,6.56,6.56,6.56,6.56,0,2317 NG2008M,2005/06/22,6.59,6.59,6.59,6.59,0,811 NG2008N,2005/06/22,6.62,6.62,6.62,6.62,0,629 NG2008Q,2005/06/22,6.65,6.65,6.65,6.65,0,596 NG2008U,2005/06/22,6.63,6.63,6.63,6.63,0,681 NG2008V,2005/06/22,6.66,6.66,6.66,6.66,0,2349 NG2008X,2005/06/22,6.98,6.98,6.98,6.98,0,481 NG2008Z,2005/06/22,7.29,7.29,7.29,7.29,0,2622 NG2009F,2005/06/22,7.51,7.51,7.51,7.51,0,1427 NG2009G,2005/06/22,7.498,7.498,7.498,7.498,0,310 NG2009H,2005/06/22,7.358,7.358,7.358,7.358,0,1501 NG2009J,2005/06/22,6.328,6.328,6.328,6.328,0,1388 NG2009K,2005/06/22,6.198,6.198,6.198,6.198,0,998 NG2009M,2005/06/22,6.233,6.233,6.233,6.233,0,206 NG2009N,2005/06/22,6.263,6.263,6.263,6.263,0,253 NG2009Q,2005/06/22,6.293,6.293,6.293,6.293,0,182 NG2009U,2005/06/22,6.276,6.276,6.276,6.276,0,165 NG2009V,2005/06/22,6.298,6.298,6.298,6.298,0,140 NG2009X,2005/06/22,6.623,6.623,6.623,6.623,0,155 NG2009Z,2005/06/22,6.928,6.928,6.928,6.928,3,504 NG2010F,2005/06/22,7.148,7.148,7.148,7.148,0,171 NG2010G,2005/06/22,7.133,7.133,7.133,7.133,0,217 NG2010H,2005/06/22,6.983,6.983,6.983,6.983,0,616 NG2010J,2005/06/22,6.033,6.033,6.033,6.033,0,317 NG2010K,2005/06/22,6.1,6.1,5.898,5.898,0,30 NG2010M,2005/06/22,5.933,5.933,5.933,5.933,0,16 NG2010N,2005/06/22,5.968,5.968,5.968,5.968,0,27 NG2010Q,2005/06/22,5.998,5.998,5.998,5.998,0,15 NG2010U,2005/06/22,5.988,5.988,5.988,5.988,0,15 NG2010V,2005/06/22,6.011,6.011,6.011,6.011,0,20 NG2010X,2005/06/22,6.321,6.321,6.321,6.321,0,17 NG2010Z,2005/06/22,6.76,6.88,6.621,6.621,0,192 NK2005U,2005/06/22,11555,11580,11510,11535,3492,30813 NK2005Z,2005/06/22,0,11525,11500,11525,0,6 NK2006H,2005/06/22,0,11525,11500,11525,0,1 NK2006M,2005/06/22,0,11525,11500,11525,0,1 NKKI,2005/06/22,11487.06,11560.6,11445.43,11547.28,70800,0 NQ2005U,2005/06/22,1551,1558.5,1538,1548,236872,186361 NQ2005Z,2005/06/22,1562,1568.5,1551,1559,7,16 NZY,2005/06/22,3179.19,3179.25,3171.77,3177.68,25030400,0 O2005N,2005/06/22,154.25,154.5,148.75,149.75,734,2160 O2005U,2005/06/22,160.25,160.25,154,154.75,273,2114 O2005Z,2005/06/22,166.5,166.5,162,162,693,3037 O2006H,2005/06/22,167,167,167,167,0,51 O2006K,2005/06/22,168,168,168,168,0,12 OEX,2005/06/22,570.85,573.46,570.16,570.83,18232500,0 OJ2005N,2005/06/22,97.9,98.6,97.5,98.45,3081,5841 OJ2005U,2005/06/22,99.65,100.4,99.25,100.3,3194,16196 OJ2005X,2005/06/22,100.5,101,100,101,118,4949 OJ2006F,2005/06/22,102,102,102,102,3,475 OJ2006H,2005/06/22,103,103,103,103,2,663 OJ2006K,2005/06/22,104,104,104,104,0,38 OJ2006N,2005/06/22,105,105,105,105,0,19 OJ2006U,2005/06/22,106,106,106,106,0,2 OJ2006X,2005/06/22,107,107,107,107,0,0 OJ2007F,2005/06/22,108,108,108,108,0,2 PA2005M,2005/06/22,188.9,188.9,188.9,188.9,2,133 PA2005U,2005/06/22,190.5,190.5,189,190.4,371,13223 PA2005Z,2005/06/22,194.5,194.5,191,191.9,60,401 PA2006H,2005/06/22,193.9,193.9,193.9,193.9,0,16 PB2005N,2005/06/22,62.75,63.5,61.7,61.8,370,1935 PB2005Q,2005/06/22,63,63.65,62.4,62.5,287,1597 PB2006G,2005/06/22,78.6,78.85,78.5,78.5,12,116 PB2006H,2005/06/22,0,79.7,79.7,79.7,0,1 PL2005N,2005/06/22,889.8,896.9,888,892.3,3275,9334 PL2005V,2005/06/22,881,890.8,881,889.3,1410,2276 PL2006J,2005/06/22,879.3,879.3,879.3,879.3,0,73 S2005N,2005/06/22,751,752.25,733,737,31555,87217 S2005Q,2005/06/22,754,755,737,740,10766,30574 S2005U,2005/06/22,760,760,742,744.5,2709,10738 S2005X,2005/06/22,768,770,750.5,754,69301,176459 S2006F,2005/06/22,768,770,752,755,2080,8843 S2006H,2005/06/22,754,755,742,746.5,1560,8968 S2006K,2005/06/22,730,733,720.5,725.5,3490,9126 S2006N,2005/06/22,724,724,715,719,437,2907 S2006Q,2005/06/22,700,705,695,697,0,4 S2006X,2005/06/22,650,651,645,645.5,146,1350 S2007X,2005/06/22,630,630,630,630,0,9 SB2005N,2005/06/22,8.99,9.05,8.92,8.95,14874,56766 SB2005V,2005/06/22,9.16,9.22,9.1,9.11,20978,195729 SB2006H,2005/06/22,9.22,9.27,9.17,9.19,4006,58568 SB2006K,2005/06/22,9.11,9.12,9.06,9.06,768,29790 SB2006N,2005/06/22,9,9.02,8.98,8.98,557,15404 SB2006V,2005/06/22,8.91,8.94,8.89,8.89,53,10319 SB2007H,2005/06/22,8.92,8.95,8.9,8.9,75,2356 SB2007K,2005/06/22,8.95,8.95,8.9,8.9,20,431 SF2005U,2005/06/22,0.7907,0.7925,0.7895,0.7917,31817,71402 SF2005Z,2005/06/22,0,0.798,0.7961,0.7976,1,121 SF20062,2005/06/22,768,770,752,755,2080,8843 SF2006H,2005/06/22,0,0.8034,0.8034,0.8034,0,5 SF2006M,2005/06/22,0,0.8097,0.8097,0.8097,0,1 SF2006U,2005/06/22,0,0.8163,0.8163,0.8163,0,0 SF2006Z,2005/06/22,0,0.8232,0.8232,0.8232,0,0 SI2005M,2005/06/22,725.3,725.3,725.3,725.3,0,0 SI2005N,2005/06/22,729.5,732,719.5,725.8,23633,60283 SI2005Q,2005/06/22,727.8,727.8,727.8,727.8,0,1 SI2005U,2005/06/22,734.5,737,725,730.5,10033,32775 SI2005Z,2005/06/22,740,742.5,730.5,736.3,1447,20193 SI2006F,2005/06/22,737.6,737.6,737.6,737.6,0,7 SI2006H,2005/06/22,739.8,739.8,739.8,739.8,2,3524 SI2006K,2005/06/22,741.7,741.7,741.7,741.7,0,782 SI2006N,2005/06/22,743,743.7,743,743.7,2,4133 SI2006U,2005/06/22,745.7,745.7,745.7,745.7,9,1394 SI2006Z,2005/06/22,750,750,748.8,748.8,55,6497 SI2007F,2005/06/22,750.5,750.5,750.5,750.5,0,0 SI2007H,2005/06/22,750.7,750.7,750.7,750.7,0,50 SI2007N,2005/06/22,752.8,752.8,752.8,752.8,0,145 SI2007Z,2005/06/22,758.9,758.9,758.9,758.9,0,431 SI2008N,2005/06/22,762.7,762.7,762.7,762.7,0,7 SI2008Z,2005/06/22,766.3,766.3,766.3,766.3,0,207 SI2009N,2005/06/22,772,772,772,772,0,9 SI2009Z,2005/06/22,778.9,778.9,778.9,778.9,0,36 SM2005N,2005/06/22,236.8,236.8,230.2,230.7,20620,45118 SM2005Q,2005/06/22,237,237.5,231.3,231.6,8462,23029 SM2005U,2005/06/22,238.5,238.5,232,232.9,3384,12093 SM2005V,2005/06/22,239,239,233.5,233.9,3598,10219 SM2005Z,2005/06/22,243,243,236.8,237.2,16384,54452 SM2006F,2005/06/22,241,241,235.5,235.5,172,3115 SM2006H,2005/06/22,235,235.5,232,232.2,459,3283 SM2006K,2005/06/22,226.5,228,224.5,225.5,1222,6006 SM2006N,2005/06/22,221.5,225,220,221,40,2577 SM2006Q,2005/06/22,220,220,217,217.2,1,341 SM2006U,2005/06/22,210.5,210.5,210.5,210.5,15,273 SM2006V,2005/06/22,200.2,200.2,200.2,200.2,0,155 SM2006Z,2005/06/22,202,202,200,200.2,0,340 SP2005U,2005/06/22,1220.9,1224.8,1216.1,1221.1,20384,639138 SP2005Z,2005/06/22,1230,1230.5,1222.5,1226.9,81,11252 SP2006H,2005/06/22,0,1236,1231,1232.8,0,1893 SP2006M,2005/06/22,0,1242.8,1237.8,1239.6,0,87 SP2006U,2005/06/22,0,1249.8,1244.8,1246.6,0,44 SP2006Z,2005/06/22,0,1256.8,1251.8,1253.6,0,0 SP2007H,2005/06/22,0,1263.8,1258.8,1260.6,0,0 SP2007M,2005/06/22,0,1270.8,1265.8,1267.6,0,0 SPY,2005/06/22,1213.61,1219.59,1211.69,1213.88,18232500,0 SSEC,2005/06/22,1098.96,1103.25,1090.74,1102.03,12400,0 STI,2005/06/22,2199.02,2206.99,2193.86,2206.34,178488992,0 TWII,2005/06/22,6291.91,6381.23,6291.91,6357.83,4315600,0 TY2005U,2005/06/22,113.15625,113.65625,113.078125,113.640625,53077,1642285 TY2005Z,2005/06/22,112.734375,112.765625,112.734375,112.765625,779,97971 TY2006H,2005/06/22,112.453125,112.484375,112.453125,112.484375,0,1080 TY2006M,2005/06/22,111.796875,111.796875,111.796875,111.796875,0,0 US2005U,2005/06/22,117.84375,118.46875,117.71875,118.4375,25233,640952 US2005Z,2005/06/22,117.4375,118.0625,117.28125,118.03125,333,7207 US2006H,2005/06/22,117.625,117.625,117.625,117.625,0,18 USBY,2005/06/22,4.28,4.3,4.24,4.25,0,0 W2005N,2005/06/22,340,342,335,336,14384,35617 W2005U,2005/06/22,352,353,345.25,345.75,36020,142389 W2005Z,2005/06/22,362,364,357,358.25,15271,46581 W2006H,2005/06/22,373,373,368.5,369.25,2411,7179 W2006K,2005/06/22,374,375,370,372,10,345 W2006N,2005/06/22,370,373.5,370,370,1109,1865 W2006Z,2005/06/22,378,379,378,378,25,55