AD2005U,2005/06/23,0.7699,0.7715,0.7682,0.7683,13605,84558 AD2005Z,2005/06/23,0,0.7648,0.7648,0.7648,90,255 AD2006H,2005/06/23,0,0.7619,0.7619,0.7619,0,0 AD2006M,2005/06/23,0,0.7589,0.7589,0.7589,0,4 AD2006U,2005/06/23,0,0.7559,0.7559,0.7559,0,7 AD2006Z,2005/06/23,0,0.7529,0.7529,0.7529,0,0 AOI,2005/06/23,4230.1,4245.8,4221.4,4225.6,663942976,0 BO2005N,2005/06/23,25.2,25.5,25.15,25.24,10757,30045 BO2005Q,2005/06/23,25.3,25.58,25.23,25.32,6097,26481 BO2005U,2005/06/23,25.38,25.68,25.38,25.45,1098,12441 BO2005V,2005/06/23,25.6,25.77,25.48,25.55,792,8469 BO2005Z,2005/06/23,25.72,26.03,25.68,25.74,14185,87241 BO2006F,2005/06/23,25.9,25.92,25.75,25.78,50,1820 BO2006H,2005/06/23,25.6,25.6,25.6,25.6,112,1883 BO2006K,2005/06/23,25.4,25.5,25.35,25.37,717,3172 BO2006N,2005/06/23,25.3,25.3,25.3,25.3,252,1638 BO2006Q,2005/06/23,25.05,25.05,25.05,25.05,0,199 BO2006U,2005/06/23,24.8,24.8,24.8,24.8,0,281 BO2006V,2005/06/23,24.35,24.35,24.1,24.1,1,274 BO2006Z,2005/06/23,0,23.87,23.87,23.87,0,517 BP2005U,2005/06/23,1.8166,1.8167,1.8083,1.8085,27204,65496 BP2005Z,2005/06/23,0,1.8035,1.8035,1.8035,2,63 BP2006H,2005/06/23,0,1.7985,1.7985,1.7985,0,3 BP2006M,2005/06/23,0,1.7935,1.7935,1.7935,0,0 BP2006U,2005/06/23,0,1.7885,1.7885,1.7885,0,1 BP2006Z,2005/06/23,0,1.7835,1.7835,1.7835,0,0 C2005N,2005/06/23,229,230.5,225.75,226.5,37897,123663 C2005U,2005/06/23,238.5,240,235.25,235.75,21074,271662 C2005Z,2005/06/23,249.75,251,246,246.75,57125,271327 C2006H,2005/06/23,256.25,258,253,254,3893,32005 C2006K,2005/06/23,258.5,260,255.75,256.25,366,5359 C2006N,2005/06/23,261.5,262.5,258,258.5,1003,11750 C2006U,2005/06/23,256,256,255,255.5,304,2387 C2006Z,2005/06/23,254,256,251.75,255.5,1188,14348 C2007H,2005/06/23,257.5,257.5,256.25,257.5,12,100 C2007N,2005/06/23,266,266.5,266,266.5,0,1382 C2007Z,2005/06/23,257.5,257.5,256,257,18,990 CC2005N,2005/06/23,1550,1572,1550,1565,387,1393 CC2005U,2005/06/23,1565,1589,1555,1579,8577,44736 CC2005Z,2005/06/23,1586,1612,1585,1604,2581,28127 CC2006H,2005/06/23,1625,1638,1625,1631,559,20524 CC2006K,2005/06/23,1649,1649,1649,1649,830,4379 CC2006N,2005/06/23,1667,1667,1667,1667,2,7449 CC2006U,2005/06/23,1682,1682,1682,1682,0,6567 CC2006Z,2005/06/23,1704,1704,1704,1704,0,2091 CC2007H,2005/06/23,1726,1726,1726,1726,0,5005 CD2005U,2005/06/23,0.8105,0.815,0.8102,0.8123,22333,62811 CD2005Z,2005/06/23,0.8147,0.817,0.8145,0.8145,59,3098 CD2006H,2005/06/23,0.8165,0.8195,0.8165,0.8166,5,387 CD2006M,2005/06/23,0,0.8215,0.8187,0.8187,0,24 CD2006U,2005/06/23,0,0.824,0.8208,0.8208,0,12 CD2006Z,2005/06/23,0,0.8229,0.8229,0.8229,0,0 CL2005Q,2005/06/23,58.15,60,58.14,59.42,106890,237416 CL2005U,2005/06/23,58.82,60.6,58.77,60.05,41772,97364 CL2005V,2005/06/23,59.25,60.85,59.19,60.42,9964,36916 CL2005X,2005/06/23,59.44,61,59.39,60.64,2146,21488 CL2005Z,2005/06/23,59.55,61.25,59.49,60.77,14157,67258 CL2006F,2005/06/23,59.5,61.2,59.5,60.73,1116,24188 CL2006G,2005/06/23,60.45,61.15,60.45,60.64,782,10441 CL2006H,2005/06/23,60,61.05,60,60.54,2443,15809 CL2006J,2005/06/23,60.2,60.36,60.2,60.36,37,7518 CL2006K,2005/06/23,0,60.19,60.19,60.19,70,6329 CL2006M,2005/06/23,59.95,60.2,59.95,60.02,909,25492 CL2006N,2005/06/23,0,59.85,59.85,59.85,22,5265 CL2006Q,2005/06/23,0,59.68,59.68,59.68,25,3676 CL2006U,2005/06/23,0,59.51,59.51,59.51,0,6168 CL2006V,2005/06/23,58.45,59.34,58.45,59.34,177,2974 CL2006X,2005/06/23,0,59.18,59.18,59.18,0,2847 CL2006Z,2005/06/23,57.9,59.02,57.9,59.02,3851,49740 CL2007F,2005/06/23,0,58.85,58.85,58.85,0,4437 CL2007G,2005/06/23,0,58.71,58.71,58.71,0,2226 CL2007H,2005/06/23,0,58.57,58.57,58.57,0,1884 CL2007J,2005/06/23,0,58.44,58.41,58.41,20,3088 CL2007K,2005/06/23,0,58.3,58.25,58.25,0,961 CL2007M,2005/06/23,0,58.17,58.1,58.1,405,13891 CL2007N,2005/06/23,0,58.02,57.96,57.96,0,770 CL2007Q,2005/06/23,0,57.87,57.82,57.82,0,540 CL2007U,2005/06/23,0,57.73,57.69,57.69,0,3315 CL2007V,2005/06/23,0,57.58,57.56,57.56,0,1466 CL2007X,2005/06/23,0,57.44,57.44,57.44,0,765 CL2007Z,2005/06/23,56.75,57.45,56.75,57.32,1467,35584 CL2008M,2005/06/23,0,56.84,56.82,56.84,0,379 CL2008Z,2005/06/23,55.34,56.37,55.34,56.37,948,29181 CL2009Z,2005/06/23,55,55.82,55,55.82,56,16048 CL2010Z,2005/06/23,54.6,55.55,54.6,55.34,108,22608 CL2011Z,2005/06/23,0,55.09,55.07,55.09,14,6246 CT2005N,2005/06/23,47.8,50.05,47.1,49.65,6398,9343 CT2005V,2005/06/23,50.5,52.1,50.25,51.94,1163,6577 CT2005Z,2005/06/23,51.95,53.6,51.9,53.46,11285,69628 CT2006H,2005/06/23,54.05,55.65,54.05,55.65,381,5328 CT2006K,2005/06/23,55.1,56.5,55.1,56.5,67,1227 CT2006N,2005/06/23,57.4,57.4,57.4,57.4,154,1381 CT2006V,2005/06/23,58,58,58,58,0,0 CT2006Z,2005/06/23,58.65,58.65,58.65,58.65,0,240 CT2007H,2005/06/23,60.25,60.25,60.25,60.25,0,0 CT2007K,2005/06/23,60.5,60.5,60.5,60.5,0,0 DAX,2005/06/23,4624.79,4637.34,4604.19,4627.48,0,0 DJ2005U,2005/06/23,10627,10630,10425,10436,3092,28264 DJ2005Z,2005/06/23,10480,10480,10476,10476,5,12 DJ2006H,2005/06/23,10511,10511,10511,10511,0,0 DJ2006Z,2005/06/23,10621,10621,10621,10621,0,0 DJT,2005/06/23,3568.26,3568.26,3442.84,3457.46,20299200,0 DJU,2005/06/23,382,386.7,380.43,383.42,20299200,0 DX2005U,2005/06/23,88.5,89.03,88.37,89.02,1468,27658 DX2005Z,2005/06/23,88.7,88.84,88.5,88.84,1,2284 DX2006H,2005/06/23,88.6,88.74,88.6,88.74,0,11 DX2006M,2005/06/23,88.64,88.64,88.64,88.64,0,1 EC2005U,2005/06/23,1.2098,1.2109,1.2055,1.2061,110831,142707 EC2005Z,2005/06/23,1.215,1.2155,1.2112,1.2112,83,1755 EC2006H,2005/06/23,1.2205,1.2205,1.2164,1.2164,1,99 EC2006M,2005/06/23,0,1.2221,1.2221,1.2221,0,17 EC2006U,2005/06/23,0,1.2278,1.2278,1.2278,0,0 EC2006Z,2005/06/23,0,1.2335,1.2335,1.2335,0,0 ED2005N,2005/06/23,96.4225,96.425,96.4175,96.4225,4147,34317 ED2005Q,2005/06/23,96.315,96.315,96.305,96.315,1695,9917 ED2005U,2005/06/23,96.235,96.235,96.205,96.22,202485,1308649 ED2005V,2005/06/23,96.165,96.165,96.16,96.16,62,182 ED2005X,2005/06/23,0,96.145,96.125,96.13,32,129 ED2005Z,2005/06/23,96.12,96.12,96.08,96.105,349960,1158634 ED2006H,2005/06/23,96.08,96.08,96.035,96.065,364601,1038405 ED2006M,2005/06/23,96.04,96.045,95.995,96.03,336675,730687 ED2006U,2005/06/23,96,96.005,95.955,95.99,209609,592090 ED2006Z,2005/06/23,95.955,95.96,95.91,95.945,101176,553935 ED2007H,2005/06/23,95.95,95.95,95.9,95.935,55989,423066 ED2007M,2005/06/23,95.93,95.935,95.885,95.92,42962,290264 ED2007U,2005/06/23,95.91,95.91,95.87,95.9,16139,198165 ED2007Z,2005/06/23,95.875,95.88,95.835,95.865,15233,207355 ED2008H,2005/06/23,95.85,95.865,95.825,95.85,9957,165957 ED2008M,2005/06/23,95.825,95.835,95.79,95.82,10434,148766 ED2008U,2005/06/23,95.805,95.805,95.765,95.785,3742,130080 ED2008Z,2005/06/23,95.76,95.76,95.72,95.74,2611,115616 ED2009H,2005/06/23,95.72,95.72,95.7,95.715,2989,113125 ED2009M,2005/06/23,95.675,95.695,95.66,95.675,4113,91749 ED2009U,2005/06/23,95.655,95.655,95.62,95.64,1819,74114 ED2009Z,2005/06/23,95.605,95.605,95.57,95.59,3140,56920 ED2010H,2005/06/23,95.565,95.58,95.545,95.57,1694,34060 ED2010M,2005/06/23,95.54,95.545,95.51,95.535,3320,22264 ED2010U,2005/06/23,95.49,95.495,95.475,95.495,104,13851 ED2010Z,2005/06/23,95.425,95.44,95.42,95.44,45,9407 ED2011H,2005/06/23,95.4,95.415,95.395,95.415,187,18058 ED2011M,2005/06/23,95.405,95.405,95.36,95.38,54,7347 ED2011U,2005/06/23,95.33,95.345,95.325,95.345,31,4134 ED2011Z,2005/06/23,95.28,95.295,95.275,95.295,31,3141 ED2012H,2005/06/23,95.255,95.27,95.25,95.27,90,4273 ED2012M,2005/06/23,95.22,95.235,95.215,95.235,1100,2841 ED2012U,2005/06/23,0,95.185,95.165,95.185,66,3252 ED2012Z,2005/06/23,0,95.13,95.11,95.13,67,1601 ED2013H,2005/06/23,0,95.105,95.085,95.105,72,3170 ED2013M,2005/06/23,0,95.07,95.05,95.07,73,3048 ED2013U,2005/06/23,0,95.025,95.01,95.025,72,816 ED2013Z,2005/06/23,0,94.975,94.96,94.975,70,652 ED2014H,2005/06/23,0,94.945,94.93,94.945,71,344 ED2014M,2005/06/23,0,94.905,94.89,94.905,71,278 ED2014U,2005/06/23,0,94.86,94.85,94.86,70,230 ED2014Z,2005/06/23,0,94.81,94.8,94.81,68,225 ED2015H,2005/06/23,0,94.785,94.775,94.785,58,193 ED2015M,2005/06/23,0,94.75,94.74,94.75,5,67 EM2005N,2005/06/23,96.575,96.575,96.5725,96.575,2454,19540 EM2005Q,2005/06/23,96.44,96.44,96.435,96.44,1516,51390 EM2005U,2005/06/23,96.3,96.315,96.3,96.305,0,2441 EM2005V,2005/06/23,96.24,96.245,96.23,96.23,0,2 EM2005X,2005/06/23,96.2,96.2,96.195,96.2,0,502 EM2005Z,2005/06/23,0,96.08,96.07,96.07,0,7 EM2006F,2005/06/23,0,96.105,96.095,96.095,0,2 EM2006G,2005/06/23,0,96.08,96.07,96.07,0,2 EM2006H,2005/06/23,0,96.11,96.1,96.1,0,2 EM2006J,2005/06/23,0,96.08,96.07,96.07,0,2 EM2006K,2005/06/23,0,96.02,96.01,96.01,0,2 EM2006M,2005/06/23,0,96.035,96.025,96.025,0,0 ES2005U,2005/06/23,1221.25,1222.5,1203.75,1204,571229,799859 ES2005Z,2005/06/23,1224.5,1227,1209.75,1209.75,146,156 EY2005U,2005/06/23,0,99.905,99.905,99.905,0,4982 EY2005Z,2005/06/23,99.905,99.905,99.905,99.905,0,10665 EY2006H,2005/06/23,99.875,99.875,99.875,99.875,0,5348 EY2006M,2005/06/23,99.84,99.84,99.84,99.84,0,3244 EY2006U,2005/06/23,99.78,99.78,99.78,99.78,0,2532 EY2006Z,2005/06/23,99.715,99.72,99.715,99.72,3,1357 EY2007H,2005/06/23,99.65,99.65,99.65,99.65,0,705 EY2007M,2005/06/23,99.59,99.59,99.59,99.59,4,256 EY2007U,2005/06/23,0,99.525,99.51,99.525,0,0 EY2007Z,2005/06/23,99.44,99.45,99.44,99.45,3,24 EY2008H,2005/06/23,0,99.365,99.35,99.365,0,300 EY2008M,2005/06/23,0,99.3,99.285,99.3,0,250 EY2008U,2005/06/23,0,99.295,99.285,99.295,0,0 EY2008Z,2005/06/23,0,99.23,99.22,99.23,0,0 EY2009H,2005/06/23,0,98.92,98.91,98.92,0,0 EY2009M,2005/06/23,0,98.905,98.895,98.905,0,0 EY2009U,2005/06/23,0,98.9,98.895,98.9,0,0 EY2009Z,2005/06/23,0,98.875,98.87,98.875,0,0 EY2010H,2005/06/23,0,98.875,98.87,98.875,0,0 EY2010M,2005/06/23,0,98.875,98.87,98.875,0,0 FC2005Q,2005/06/23,108.55,109.7,108.55,108.9,1455,14755 FC2005U,2005/06/23,107.6,108.7,107.6,108.1,335,2317 FC2005V,2005/06/23,106.4,107.7,106.4,107.05,251,2434 FC2005X,2005/06/23,105.5,106.4,105.5,106,55,997 FC2006F,2005/06/23,103,103.5,103,103.5,15,315 FC2006H,2005/06/23,100.15,100.45,100.15,100.45,0,167 FC2006J,2005/06/23,100.3,100.5,100.3,100.5,2,156 FC2006K,2005/06/23,0,100.25,100.25,100.25,0,5 FTSE,2005/06/23,5099.3,5121.9,5099.1,5114.4,1797104384,0 FV2005U,2005/06/23,108.796875,108.875,108.71875,108.8125,53636,1093525 FV2005Z,2005/06/23,108.625,108.625,108.625,108.625,1,8638 GC2005M,2005/06/23,438.3,442.5,438.3,441.7,169,146 GC2005N,2005/06/23,441.9,441.9,441.9,441.9,0,0 GC2005Q,2005/06/23,439.8,444.2,437.5,443.2,28688,213875 GC2005V,2005/06/23,443.1,447,440.8,446.1,985,7877 GC2005Z,2005/06/23,446,450,443.7,449,2693,35810 GC2006G,2005/06/23,448.5,451.9,447.5,451.9,168,5199 GC2006J,2005/06/23,454.9,454.9,454.9,454.9,14,2994 GC2006M,2005/06/23,454.5,457.9,453.7,457.9,34,8665 GC2006Q,2005/06/23,460.9,460.9,460.9,460.9,3,519 GC2006V,2005/06/23,464,464,464,464,1,1125 GC2006Z,2005/06/23,467.5,467.5,467.1,467.1,2,5074 GC2007G,2005/06/23,470.2,470.2,470.2,470.2,0,340 GC2007J,2005/06/23,473.3,473.3,473.3,473.3,0,0 GC2007M,2005/06/23,476.4,476.4,476.4,476.4,0,3019 GC2007Z,2005/06/23,483,485.7,483,485.7,10,2005 GC2008M,2005/06/23,494.8,494.8,494.8,494.8,0,200 GC2008Z,2005/06/23,504,504,504,504,0,2393 GC2009M,2005/06/23,513.2,513.2,513.2,513.2,0,121 GC2009Z,2005/06/23,522.5,522.5,522.5,522.5,0,50 HG2005M,2005/06/23,166,167.5,164,167.5,696,1412 HG2005N,2005/06/23,158.1,158.6,153.8,158.25,10022,23655 HG2005Q,2005/06/23,154.85,156.2,153,156,621,3460 HG2005U,2005/06/23,154,154.35,150,152.75,12498,58840 HG2005V,2005/06/23,147.8,149.35,147.8,149.35,296,2041 HG2005X,2005/06/23,146.05,146.05,146.05,146.05,3,1270 HG2005Z,2005/06/23,143.1,143.1,141.2,142.75,216,16314 HG2006F,2005/06/23,139.65,139.65,139.65,139.65,0,434 HG2006G,2005/06/23,136.55,136.55,136.55,136.55,0,279 HG2006H,2005/06/23,133.45,133.45,133.45,133.45,40,2668 HG2006J,2005/06/23,130.95,130.95,130.95,130.95,0,47 HG2006K,2005/06/23,130,130,128.45,128.45,0,690 HG2006M,2005/06/23,125.95,125.95,125.95,125.95,0,163 HG2006N,2005/06/23,124.45,124.45,124.45,124.45,28,436 HG2006Q,2005/06/23,123.45,123.45,123.45,123.45,6,52 HG2006U,2005/06/23,122.45,122.45,122.45,122.45,26,83 HG2006V,2005/06/23,121.45,121.45,121.45,121.45,0,46 HG2006X,2005/06/23,120.45,120.45,120.45,120.45,0,56 HG2006Z,2005/06/23,120,120,119.45,119.45,10,101 HG2007F,2005/06/23,118.95,118.95,118.95,118.95,0,0 HG2007G,2005/06/23,118.45,118.45,118.45,118.45,0,0 HG2007H,2005/06/23,117.95,117.95,117.95,117.95,0,0 HG2007J,2005/06/23,117.45,117.45,117.45,117.45,0,0 HG2007K,2005/06/23,116.95,116.95,116.95,116.95,1,14 HO2005N,2005/06/23,1.623,1.683,1.623,1.6756,18291,25368 HO2005Q,2005/06/23,1.6395,1.698,1.6354,1.6877,14401,62064 HO2005U,2005/06/23,1.6574,1.705,1.6554,1.7027,2137,23885 HO2005V,2005/06/23,1.685,1.722,1.6735,1.7202,1358,11369 HO2005X,2005/06/23,1.715,1.758,1.715,1.7407,610,6164 HO2005Z,2005/06/23,1.7146,1.775,1.7146,1.7617,2311,17942 HO2006F,2005/06/23,1.738,1.786,1.734,1.7797,1414,13866 HO2006G,2005/06/23,1.7435,1.7847,1.7435,1.7847,1959,7989 HO2006H,2005/06/23,1.744,1.775,1.744,1.7667,372,7048 HO2006J,2005/06/23,1.7,1.73,1.7,1.7197,200,4648 HO2006K,2005/06/23,1.678,1.684,1.67,1.6797,18,1694 HO2006M,2005/06/23,0,1.6542,1.6542,1.6542,405,4589 HO2006N,2005/06/23,0,1.6572,1.6572,1.6572,10,1068 HO2006Q,2005/06/23,0,1.6677,1.6677,1.6677,8,87 HO2006U,2005/06/23,1.67,1.6827,1.67,1.6827,8,136 HO2006V,2005/06/23,1.685,1.6977,1.685,1.6977,8,43 HO2006X,2005/06/23,0,1.7127,1.7127,1.7127,9,275 HO2006Z,2005/06/23,0,1.7277,1.7277,1.7277,8,542 HU2005N,2005/06/23,1.616,1.6645,1.6145,1.6567,17886,30037 HU2005Q,2005/06/23,1.622,1.673,1.622,1.6628,14525,55267 HU2005U,2005/06/23,1.6199,1.665,1.6152,1.6578,2871,26729 HU2005V,2005/06/23,1.554,1.59,1.554,1.5853,1491,12083 HU2005X,2005/06/23,0,1.5728,1.5728,1.5728,486,4790 HU2005Z,2005/06/23,1.55,1.577,1.55,1.5718,1255,11006 HU2006F,2005/06/23,1.55,1.5828,1.55,1.5828,604,4739 HU2006G,2005/06/23,1.585,1.5958,1.585,1.5958,522,2988 HU2006H,2005/06/23,0,1.6093,1.6093,1.6093,1,869 HU2006J,2005/06/23,0,1.6968,1.6968,1.6968,179,2921 HU2006K,2005/06/23,0,1.7068,1.7068,1.7068,3,2491 HU2006M,2005/06/23,0,1.7088,1.7088,1.7088,4,176 INDU,2005/06/23,10587.09,10617.39,10401.49,10421.44,20299200,0 JY2005U,2005/06/23,0.9295,0.9298,0.925,0.9256,40186,119440 JY2005Z,2005/06/23,0,0.9343,0.9343,0.9343,6,20156 JY2006H,2005/06/23,0,0.943,0.943,0.943,0,30 JY2006M,2005/06/23,0,0.9524,0.9524,0.9524,0,30 JY2006U,2005/06/23,0,0.9618,0.9618,0.9618,0,0 JY2006Z,2005/06/23,0,0.9712,0.9712,0.9712,0,0 KC2005N,2005/06/23,111,111.8,107,108.4,1701,1088 KC2005U,2005/06/23,113.9,115.2,109.9,111.45,8726,63254 KC2005Z,2005/06/23,117.7,118.8,114,115.3,1948,15534 KC2006H,2005/06/23,121.2,121.75,117.5,118.6,612,5762 KC2006K,2005/06/23,121.5,122,120.4,120.4,76,1127 KC2006N,2005/06/23,122.2,122.2,122.2,122.2,30,1382 KC2006U,2005/06/23,124.1,124.1,122.1,124,3,348 KC2006Z,2005/06/23,128.5,128.5,126.1,126.1,2,221 KC2007H,2005/06/23,128.1,128.1,128.1,128.1,0,164 KC2007K,2005/06/23,129.6,129.6,129.6,129.6,0,3 LB2005N,2005/06/23,336.9,336.9,332.2,334.3,661,1949 LB2005U,2005/06/23,333.3,333.7,330.7,332.9,337,1351 LB2005X,2005/06/23,322.2,325.3,322.1,324.1,76,282 LB2006F,2005/06/23,328.9,329.5,322.2,328.9,5,22 LB2006H,2005/06/23,0,332,330,330.1,0,2 LB2006K,2005/06/23,0,332,330,330.1,0,2 LC2005M,2005/06/23,81.9,82.35,81.8,82.1,2409,6869 LC2005Q,2005/06/23,79.8,80.5,79.8,79.97,8572,76499 LC2005V,2005/06/23,82.3,82.7,82.3,82.47,2495,19647 LC2005Z,2005/06/23,84.05,84.3,84.05,84.17,3276,16167 LC2006G,2005/06/23,86.15,86.35,86.1,86.25,643,7958 LC2006J,2005/06/23,85,85.2,85,85.2,139,2171 LC2006M,2005/06/23,81.15,81.3,81.15,81.25,22,296 LH2005N,2005/06/23,66.2,66.7,66.1,66.65,3761,13074 LH2005Q,2005/06/23,65.15,65.7,64.95,65.2,5014,47694 LH2005V,2005/06/23,55.1,55.6,54.9,55.07,2150,14275 LH2005Z,2005/06/23,53.35,53.55,53,53.3,806,10557 LH2006G,2005/06/23,55.9,56.35,55.6,56.3,187,2464 LH2006J,2005/06/23,55.65,55.9,55.65,55.7,74,772 LH2006K,2005/06/23,58.2,58.55,58.2,58.55,11,190 LH2006M,2005/06/23,60,60.37,60,60.2,25,146 LH2006N,2005/06/23,58.4,58.6,58.4,58.6,2,44 ND2005U,2005/06/23,1548,1561,1526,1527.5,6031,44798 ND2005Z,2005/06/23,0,1540.5,1538.5,1538.5,0,11 ND2006H,2005/06/23,0,1551.5,1549.5,1549.5,0,0 NDY,2005/06/23,2093.91,2106.57,2070.57,2070.66,20094800,0 NG2005N,2005/06/23,7.47,7.64,7.39,7.473,28406,32974 NG2005Q,2005/06/23,7.55,7.67,7.45,7.525,8054,70072 NG2005U,2005/06/23,7.593,7.71,7.5,7.563,3464,50205 NG2005V,2005/06/23,7.644,7.75,7.58,7.613,4076,43866 NG2005X,2005/06/23,8.17,8.22,8.1,8.133,810,22110 NG2005Z,2005/06/23,8.57,8.7,8.52,8.623,1220,24552 NG2006F,2005/06/23,8.88,9.07,8.86,8.943,5743,29595 NG2006G,2005/06/23,8.89,9.06,8.89,8.963,3871,16115 NG2006H,2005/06/23,8.785,8.85,8.785,8.848,3026,28044 NG2006J,2005/06/23,7.71,7.8,7.685,7.768,2159,18536 NG2006K,2005/06/23,7.57,7.65,7.55,7.621,602,14791 NG2006M,2005/06/23,7.57,7.656,7.57,7.656,81,6380 NG2006N,2005/06/23,7.63,7.701,7.63,7.701,1198,10984 NG2006Q,2005/06/23,7.67,7.737,7.67,7.737,39,7158 NG2006U,2005/06/23,7.65,7.724,7.65,7.724,233,7946 NG2006V,2005/06/23,7.65,7.78,7.65,7.754,800,14163 NG2006X,2005/06/23,8.01,8.089,8.01,8.089,26,5499 NG2006Z,2005/06/23,8.32,8.399,8.32,8.399,13,7572 NG2007F,2005/06/23,8.6,8.621,8.6,8.621,10,8756 NG2007G,2005/06/23,0,8.611,8.611,8.611,0,2757 NG2007H,2005/06/23,0,8.471,8.471,8.471,200,5512 NG2007J,2005/06/23,0,7.276,7.276,7.276,0,5466 NG2007K,2005/06/23,0,7.146,7.146,7.146,500,6751 NG2007M,2005/06/23,0,7.186,7.186,7.186,5,2234 NG2007N,2005/06/23,0,7.223,7.223,7.223,500,2676 NG2007Q,2005/06/23,0,7.248,7.248,7.248,0,1690 NG2007U,2005/06/23,0,7.228,7.228,7.228,0,1337 NG2007V,2005/06/23,0,7.256,7.256,7.256,5,3807 NG2007X,2005/06/23,7.5,7.581,7.5,7.581,0,1481 NG2007Z,2005/06/23,0,7.891,7.891,7.891,5,3444 NG2008F,2005/06/23,0,8.096,8.096,8.096,126,5776 NG2008G,2005/06/23,0,8.076,8.076,8.076,0,608 NG2008H,2005/06/23,7.89,7.919,7.89,7.919,0,2506 NG2008J,2005/06/23,0,6.799,6.799,6.799,5,2458 NG2008K,2005/06/23,0,6.674,6.674,6.674,100,2317 NG2008M,2005/06/23,0,6.704,6.704,6.704,0,811 NG2008N,2005/06/23,0,6.734,6.734,6.734,0,629 NG2008Q,2005/06/23,0,6.764,6.764,6.764,0,596 NG2008U,2005/06/23,0,6.744,6.744,6.744,0,681 NG2008V,2005/06/23,0,6.774,6.774,6.774,0,2349 NG2008X,2005/06/23,0,7.094,7.094,7.094,0,481 NG2008Z,2005/06/23,0,7.404,7.404,7.404,0,2622 NG2009F,2005/06/23,0,7.624,7.624,7.624,0,1427 NG2009G,2005/06/23,0,7.609,7.609,7.609,0,310 NG2009H,2005/06/23,0,7.464,7.464,7.464,0,1501 NG2009J,2005/06/23,0,6.424,6.424,6.424,0,1388 NG2009K,2005/06/23,0,6.294,6.294,6.294,0,998 NG2009M,2005/06/23,0,6.329,6.329,6.329,0,206 NG2009N,2005/06/23,0,6.359,6.359,6.359,0,253 NG2009Q,2005/06/23,0,6.389,6.389,6.389,0,182 NG2009U,2005/06/23,0,6.372,6.372,6.372,0,165 NG2009V,2005/06/23,0,6.394,6.394,6.394,0,140 NG2009X,2005/06/23,0,6.714,6.714,6.714,0,155 NG2009Z,2005/06/23,0,7.019,7.019,7.019,0,504 NG2010F,2005/06/23,0,7.234,7.234,7.234,0,171 NG2010G,2005/06/23,0,7.214,7.214,7.214,0,217 NG2010H,2005/06/23,0,7.064,7.064,7.064,0,616 NG2010J,2005/06/23,6.18,6.18,6.084,6.084,0,317 NG2010K,2005/06/23,0,5.949,5.949,5.949,5,35 NG2010M,2005/06/23,0,5.984,5.984,5.984,0,16 NG2010N,2005/06/23,0,6.019,6.019,6.019,0,27 NG2010Q,2005/06/23,0,6.049,6.049,6.049,0,15 NG2010U,2005/06/23,0,6.039,6.039,6.039,0,15 NG2010V,2005/06/23,0,6.062,6.062,6.062,0,20 NG2010X,2005/06/23,0,6.372,6.372,6.372,0,17 NG2010Z,2005/06/23,0,6.672,6.672,6.672,6,198 NK2005U,2005/06/23,11540,11570,11470,11480,3271,30879 NK2005Z,2005/06/23,0,11550,11470,11470,0,6 NK2006H,2005/06/23,0,11525,11470,11470,0,1 NK2006M,2005/06/23,0,11525,11470,11470,0,1 NKKI,2005/06/23,11539.42,11576.75,11530.78,11576.75,61400,0 NQ2005U,2005/06/23,1548.5,1561,1525.5,1527.5,264303,198187 NQ2005Z,2005/06/23,1562.5,1571.5,1538.5,1538.5,12,22 NZY,2005/06/23,3177.68,3177.68,3168.9,3173.03,24018100,0 O2005N,2005/06/23,151,153.5,151,152,797,1828 O2005U,2005/06/23,157,158.75,156.5,157.75,322,2212 O2005Z,2005/06/23,163.5,166.5,163.5,164.75,535,3191 O2006H,2005/06/23,168,168,168,168,0,51 O2006K,2005/06/23,169,169,169,169,0,12 OEX,2005/06/23,570.83,571.84,564.37,564.38,20299200,0 OJ2005N,2005/06/23,98.1,98.9,98,98.7,1380,5667 OJ2005U,2005/06/23,100,100.75,99.5,100.65,3366,17684 OJ2005X,2005/06/23,100.8,101.4,100.7,101.4,849,5437 OJ2006F,2005/06/23,102.4,102.4,102.4,102.4,0,475 OJ2006H,2005/06/23,103.5,103.5,103.5,103.5,0,663 OJ2006K,2005/06/23,104,104,104,104,0,38 OJ2006N,2005/06/23,105,105,105,105,0,19 OJ2006U,2005/06/23,106,106,106,106,0,2 OJ2006X,2005/06/23,107,107,107,107,0,0 OJ2007F,2005/06/23,108,108,108,108,0,2 PA2005M,2005/06/23,0,188.3,188.3,188.3,0,286 PA2005U,2005/06/23,190.4,190.4,187.7,189.8,155,13367 PA2005Z,2005/06/23,0,191.3,191.3,191.3,32,396 PA2006H,2005/06/23,0,193.3,193.3,193.3,0,16 PB2005N,2005/06/23,61.9,62.8,61.9,62.32,460,1808 PB2005Q,2005/06/23,62.55,63.25,62.5,62.67,353,1657 PB2006G,2005/06/23,78.2,78.2,77.5,77.82,5,117 PB2006H,2005/06/23,0,79,79,79,0,1 PL2005N,2005/06/23,891.5,893.5,888,892,1956,7942 PL2005V,2005/06/23,890,891.5,885,889.5,1769,3219 PL2006J,2005/06/23,0,879.5,879.5,879.5,0,73 S2005N,2005/06/23,733,742,724.5,725.75,25369,81378 S2005Q,2005/06/23,737.5,746.5,730,730.5,10683,32109 S2005U,2005/06/23,743,750,733,734.5,2132,11266 S2005X,2005/06/23,752,761,745,745.5,59716,181586 S2006F,2005/06/23,754,762,748,748.5,811,8979 S2006H,2005/06/23,747,755,742.5,743.5,930,9253 S2006K,2005/06/23,730,733,725,725.5,1773,9780 S2006N,2005/06/23,723,729,720,720.5,483,2873 S2006Q,2005/06/23,700,700,700,700,103,56 S2006X,2005/06/23,647,651,646,646,148,1429 S2007X,2005/06/23,631,631,631,631,4,13 SB2005N,2005/06/23,8.97,9.05,8.97,9.04,25811,50811 SB2005V,2005/06/23,9.13,9.19,9.11,9.18,37577,204482 SB2006H,2005/06/23,9.21,9.26,9.2,9.25,10131,61133 SB2006K,2005/06/23,9.09,9.11,9.07,9.11,2124,30392 SB2006N,2005/06/23,9,9,8.97,9,971,15429 SB2006V,2005/06/23,8.9,8.93,8.88,8.9,519,10375 SB2007H,2005/06/23,8.93,8.93,8.92,8.92,213,2450 SB2007K,2005/06/23,8.95,8.95,8.92,8.92,12,430 SF2005U,2005/06/23,0.7882,0.7891,0.7854,0.7861,25685,72181 SF2005Z,2005/06/23,0.7935,0.7935,0.792,0.792,0,121 SF20062,2005/06/23,754,762,748,748.5,811,8979 SF2006H,2005/06/23,0,0.798,0.798,0.798,0,5 SF2006M,2005/06/23,0,0.8043,0.8043,0.8043,0,1 SF2006U,2005/06/23,0,0.8109,0.8109,0.8109,0,0 SF2006Z,2005/06/23,0,0.8178,0.8178,0.8178,0,0 SI2005M,2005/06/23,727,727,727,727,0,0 SI2005N,2005/06/23,726,732,719,727.3,11203,59048 SI2005Q,2005/06/23,729.3,729.3,729.3,729.3,0,1 SI2005U,2005/06/23,730.5,736.5,724,732.1,3402,34524 SI2005Z,2005/06/23,737,744,730,738,740,20348 SI2006F,2005/06/23,739.3,739.3,739.3,739.3,0,7 SI2006H,2005/06/23,741.5,741.5,741.5,741.5,602,4122 SI2006K,2005/06/23,743.4,743.4,743.4,743.4,0,782 SI2006N,2005/06/23,745.3,745.3,745.3,745.3,753,4585 SI2006U,2005/06/23,747.3,747.3,747.3,747.3,0,1394 SI2006Z,2005/06/23,765,765,750.4,750.4,24,6506 SI2007F,2005/06/23,752.1,752.1,752.1,752.1,0,0 SI2007H,2005/06/23,752.3,752.3,752.3,752.3,0,50 SI2007N,2005/06/23,754.4,754.4,754.4,754.4,5,150 SI2007Z,2005/06/23,760.5,760.5,760.5,760.5,0,431 SI2008N,2005/06/23,764.3,764.3,764.3,764.3,0,7 SI2008Z,2005/06/23,767.9,767.9,767.9,767.9,0,207 SI2009N,2005/06/23,773.6,773.6,773.6,773.6,0,9 SI2009Z,2005/06/23,780.5,780.5,780.5,780.5,0,36 SM2005N,2005/06/23,230.5,233,228,228.4,18659,40499 SM2005Q,2005/06/23,231,233.7,228.9,229.6,7862,25273 SM2005U,2005/06/23,232,234.5,230,230.7,1873,12419 SM2005V,2005/06/23,233.2,235.5,231.2,232.1,1914,10346 SM2005Z,2005/06/23,237,239,235,235.6,9478,56726 SM2006F,2005/06/23,236.5,237.5,234.5,234.8,221,3170 SM2006H,2005/06/23,233,234,232,232,638,3548 SM2006K,2005/06/23,224.5,228,224.5,226.5,504,6114 SM2006N,2005/06/23,222,224,221,222,313,2722 SM2006Q,2005/06/23,216.5,221,216.5,218.5,5,344 SM2006U,2005/06/23,210.5,210.5,210,210.3,4,277 SM2006V,2005/06/23,200,202,199,202,0,155 SM2006Z,2005/06/23,200,200,199,199.3,1,341 SP2005U,2005/06/23,1221,1221.8,1203.7,1204,26243,641727 SP2005Z,2005/06/23,1222.8,1227,1209.8,1209.8,166,11276 SP2006H,2005/06/23,0,1232.8,1215.7,1215.7,210,1988 SP2006M,2005/06/23,0,1239.6,1222.5,1222.5,0,86 SP2006U,2005/06/23,0,1246.6,1229.5,1229.5,3,45 SP2006Z,2005/06/23,0,1253.6,1236.5,1236.5,4,4 SP2007H,2005/06/23,0,1260.6,1243.5,1243.5,0,0 SP2007M,2005/06/23,0,1267.6,1250.5,1250.5,0,0 SPY,2005/06/23,1213.88,1216.45,1200.72,1200.73,20299200,0 SSEC,2005/06/23,1100.56,1106.75,1092.48,1093.7,11400,0 STI,2005/06/23,2209.45,2227.07,2204.79,2223.45,207194800,0 TWII,2005/06/23,6382.6,6401.81,6369.21,6373.86,4360000,0 TY2005U,2005/06/23,113.453125,113.546875,113.296875,113.5,43722,1642698 TY2005Z,2005/06/23,112.625,112.640625,112.5,112.640625,103,98216 TY2006H,2005/06/23,112.359375,112.359375,112.359375,112.359375,4,1080 TY2006M,2005/06/23,111.671875,111.671875,111.671875,111.671875,0,0 US2005U,2005/06/23,118.28125,118.40625,117.9375,118.34375,16221,645820 US2005Z,2005/06/23,117.71875,117.9375,117.625,117.90625,3409,10491 US2006H,2005/06/23,117.5,117.5,117.5,117.5,0,18 USBY,2005/06/23,4.26,4.28,4.25,4.26,0,0 W2005N,2005/06/23,336,337.5,331,331.75,9931,32620 W2005U,2005/06/23,346,348,342,342.25,25367,144496 W2005Z,2005/06/23,357,360,354,354.25,8926,48622 W2006H,2005/06/23,368,371,365,365.5,1247,7218 W2006K,2005/06/23,373,373,368,368,7,351 W2006N,2005/06/23,369,372,368,368,534,2155 W2006Z,2005/06/23,376,379,376,376,7,58