AD2005U,2005/06/27,0.7657,0.7668,0.7641,0.7661,20029,76901 AD2005Z,2005/06/27,0.7615,0.7626,0.7615,0.7626,0,336 AD2006H,2005/06/27,0,0.7597,0.7597,0.7597,0,0 AD2006M,2005/06/27,0,0.7567,0.7567,0.7567,0,4 AD2006U,2005/06/27,0,0.7537,0.7537,0.7537,0,7 AD2006Z,2005/06/27,0,0.7507,0.7507,0.7507,1,1 AOI,2005/06/27,4203.7,4203.7,4183.7,4191.2,605662784,0 BO2005N,2005/06/27,25.9,25.9,24.3,24.52,7970,27024 BO2005Q,2005/06/27,25.88,25.88,24.4,24.61,5368,26587 BO2005U,2005/06/27,25.95,25.98,24.5,24.77,1062,12040 BO2005V,2005/06/27,26.05,26.05,24.5,24.9,883,8063 BO2005Z,2005/06/27,26.35,26.35,24.78,25.03,12062,94554 BO2006F,2005/06/27,25.95,26,24.99,25.03,173,2065 BO2006H,2005/06/27,25.85,25.85,24.75,24.9,33,1903 BO2006K,2005/06/27,25.7,25.7,24.4,24.78,74,3383 BO2006N,2005/06/27,25,25.1,24.5,24.8,213,1396 BO2006Q,2005/06/27,24.53,24.53,24.53,24.53,0,199 BO2006U,2005/06/27,24.25,24.25,24.25,24.25,0,281 BO2006V,2005/06/27,23.95,23.95,23.95,23.95,17,260 BO2006Z,2005/06/27,23.6,23.6,23.5,23.53,3,520 BP2005U,2005/06/27,1.8243,1.8248,1.8188,1.8228,21752,65188 BP2005Z,2005/06/27,1.82,1.82,1.8179,1.8179,6,60 BP2006H,2005/06/27,0,1.813,1.813,1.813,0,3 BP2006M,2005/06/27,0,1.8081,1.8081,1.8081,0,0 BP2006U,2005/06/27,0,1.8032,1.8032,1.8032,0,1 BP2006Z,2005/06/27,0,1.7983,1.7983,1.7983,0,0 C2005N,2005/06/27,228,228,216,221.5,46911,85469 C2005U,2005/06/27,236.5,237,225,231.25,35805,278267 C2005Z,2005/06/27,246,247.25,235,241.5,60833,276231 C2006H,2005/06/27,253,254,244,248.5,2898,33136 C2006K,2005/06/27,257,257.5,245.5,250.75,420,5645 C2006N,2005/06/27,259.5,259.5,250,254.25,714,12149 C2006U,2005/06/27,257,257,248,253.5,53,2400 C2006Z,2005/06/27,253,253.5,244,252,1026,14519 C2007H,2005/06/27,256.5,257.5,256.5,257.5,10,114 C2007N,2005/06/27,263,263,263,263,4,1387 C2007Z,2005/06/27,256.5,257,253,254,174,1022 CC2005N,2005/06/27,1510,1530,1507,1530,42,1084 CC2005U,2005/06/27,1535,1550,1511,1545,8716,42110 CC2005Z,2005/06/27,1564,1575,1536,1573,3803,26780 CC2006H,2005/06/27,1583,1598,1583,1598,164,20310 CC2006K,2005/06/27,1617,1617,1617,1617,142,4569 CC2006N,2005/06/27,1636,1636,1636,1636,70,7499 CC2006U,2005/06/27,1651,1651,1651,1651,683,8434 CC2006Z,2005/06/27,1673,1673,1673,1673,71,2662 CC2007H,2005/06/27,1695,1695,1695,1695,0,5005 CD2005U,2005/06/27,0.8111,0.8162,0.8105,0.8137,23314,65887 CD2005Z,2005/06/27,0.814,0.818,0.814,0.816,61,3183 CD2006H,2005/06/27,0.8201,0.8201,0.8182,0.8182,5,386 CD2006M,2005/06/27,0,0.8219,0.8204,0.8204,0,24 CD2006U,2005/06/27,0,0.8241,0.8226,0.8226,0,12 CD2006Z,2005/06/27,0,0.8263,0.8248,0.8248,0,0 CL2005Q,2005/06/27,59.9,60.95,59.9,60.54,86110,232438 CL2005U,2005/06/27,60.8,61.7,60.75,61.33,38141,105849 CL2005V,2005/06/27,61.15,62.05,61.15,61.76,9139,38436 CL2005X,2005/06/27,61.4,62.15,61.4,61.97,2704,22216 CL2005Z,2005/06/27,61.45,62.35,61.45,62.09,9257,70379 CL2006F,2005/06/27,61.59,62.07,61.59,62.07,1624,25635 CL2006G,2005/06/27,61.7,61.97,61.6,61.97,525,10146 CL2006H,2005/06/27,61.5,62.1,61.5,61.86,1454,16014 CL2006J,2005/06/27,61.2,61.68,61.2,61.68,912,7744 CL2006K,2005/06/27,61.1,61.51,61.1,61.51,6,6431 CL2006M,2005/06/27,61,61.35,61,61.34,705,25637 CL2006N,2005/06/27,61.17,61.17,61.17,61.17,0,5265 CL2006Q,2005/06/27,60.9,61,60.9,61,385,3759 CL2006U,2005/06/27,60.55,60.83,60.55,60.83,100,6168 CL2006V,2005/06/27,60.66,60.66,60.66,60.66,50,3122 CL2006X,2005/06/27,59.5,60.5,59.5,60.5,186,3353 CL2006Z,2005/06/27,59.6,60.5,59.6,60.35,3446,50411 CL2007F,2005/06/27,60.18,60.18,60.18,60.18,75,4887 CL2007G,2005/06/27,60.04,60.04,60.04,60.04,700,2351 CL2007H,2005/06/27,59.9,59.9,59.9,59.9,0,1884 CL2007J,2005/06/27,59.74,59.74,59.74,59.74,0,3088 CL2007K,2005/06/27,59.58,59.58,59.58,59.58,0,961 CL2007M,2005/06/27,59,59.43,59,59.43,775,13791 CL2007N,2005/06/27,59.28,59.28,59.28,59.28,0,968 CL2007Q,2005/06/27,59.13,59.13,59.13,59.13,0,540 CL2007U,2005/06/27,59,59,59,59,0,3315 CL2007V,2005/06/27,58.87,58.87,58.87,58.87,0,1466 CL2007X,2005/06/27,58.75,58.75,58.75,58.75,0,765 CL2007Z,2005/06/27,58.25,58.62,58.1,58.62,794,35127 CL2008M,2005/06/27,58.14,58.14,58.14,58.14,0,379 CL2008Z,2005/06/27,57.15,57.75,57.15,57.67,811,29764 CL2009Z,2005/06/27,56.55,57.12,56.55,57.12,227,16298 CL2010Z,2005/06/27,55.99,56.75,55.99,56.64,404,23208 CL2011Z,2005/06/27,56.05,56.39,56.05,56.39,1,6217 CT2005N,2005/06/27,50.7,50.85,50.05,50.75,591,2405 CT2005V,2005/06/27,53.5,53.8,52.95,53.63,787,7191 CT2005Z,2005/06/27,54.9,55.48,54.7,55.43,14522,70389 CT2006H,2005/06/27,57.2,57.5,57,57.45,419,5540 CT2006K,2005/06/27,57.8,58.2,57.8,58,86,1277 CT2006N,2005/06/27,58.7,58.9,58.5,58.9,118,1547 CT2006V,2005/06/27,59.5,59.5,59.5,59.5,0,0 CT2006Z,2005/06/27,60.15,60.15,60.15,60.15,0,240 CT2007H,2005/06/27,61.6,61.6,61.6,61.6,0,0 CT2007K,2005/06/27,61.8,61.8,61.8,61.8,0,0 DAX,2005/06/27,4547.27,4547.27,4517.44,4523.82,0,0 DJ2005U,2005/06/27,10308,10357,10275,10323,6970,27807 DJ2005Z,2005/06/27,10361,10361,10361,10361,3,15 DJ2006H,2005/06/27,10396,10396,10396,10396,0,0 DJ2006Z,2005/06/27,10506,10506,10506,10506,0,0 DJT,2005/06/27,3413.88,3431.37,3367.48,3395.84,17386200,0 DJU,2005/06/27,380.73,384.06,378.66,382.19,17386200,0 DX2005U,2005/06/27,88.62,88.62,88.21,88.29,2193,28648 DX2005Z,2005/06/27,88,88.11,88,88.11,5,2285 DX2006H,2005/06/27,87.86,88.01,87.86,88.01,0,12 DX2006M,2005/06/27,87.91,87.91,87.91,87.91,0,1 EC2005U,2005/06/27,1.2203,1.2213,1.2178,1.2195,106877,138644 EC2005Z,2005/06/27,1.2253,1.226,1.2229,1.2246,115,1732 EC2006H,2005/06/27,1.231,1.231,1.229,1.2298,23,93 EC2006M,2005/06/27,0,1.2355,1.2355,1.2355,0,17 EC2006U,2005/06/27,0,1.2412,1.2412,1.2412,0,0 EC2006Z,2005/06/27,0,1.2469,1.2469,1.2469,0,0 ED2005N,2005/06/27,96.42,96.4225,96.42,96.4225,1448,35052 ED2005Q,2005/06/27,96.32,96.32,96.315,96.32,1026,10066 ED2005U,2005/06/27,96.23,96.245,96.215,96.225,180136,1283176 ED2005V,2005/06/27,0,96.185,96.175,96.175,0,182 ED2005X,2005/06/27,0,96.16,96.15,96.15,0,129 ED2005Z,2005/06/27,96.145,96.16,96.12,96.135,306754,1172723 ED2006H,2005/06/27,96.125,96.135,96.1,96.11,380904,1041880 ED2006M,2005/06/27,96.105,96.11,96.075,96.09,333799,760537 ED2006U,2005/06/27,96.06,96.075,96.045,96.06,210160,594300 ED2006Z,2005/06/27,96.03,96.03,96,96.02,141293,550273 ED2007H,2005/06/27,96.015,96.015,95.985,96.005,59822,411802 ED2007M,2005/06/27,95.985,95.995,95.965,95.985,32436,293440 ED2007U,2005/06/27,95.95,95.975,95.945,95.96,16701,199492 ED2007Z,2005/06/27,95.915,95.93,95.905,95.92,11687,205589 ED2008H,2005/06/27,95.905,95.915,95.89,95.905,10095,167456 ED2008M,2005/06/27,95.865,95.88,95.855,95.875,10639,151649 ED2008U,2005/06/27,95.85,95.85,95.83,95.84,8124,132120 ED2008Z,2005/06/27,95.74,95.8,95.74,95.795,5823,115636 ED2009H,2005/06/27,95.76,95.775,95.76,95.77,4375,112845 ED2009M,2005/06/27,95.72,95.74,95.72,95.73,4943,92608 ED2009U,2005/06/27,95.68,95.7,95.68,95.69,2386,74159 ED2009Z,2005/06/27,95.63,95.65,95.63,95.64,1816,56517 ED2010H,2005/06/27,95.61,95.63,95.605,95.62,2112,34955 ED2010M,2005/06/27,95.57,95.595,95.57,95.59,1647,22378 ED2010U,2005/06/27,95.535,95.56,95.535,95.55,118,13749 ED2010Z,2005/06/27,95.485,95.505,95.485,95.495,308,9079 ED2011H,2005/06/27,95.45,95.48,95.45,95.47,858,17970 ED2011M,2005/06/27,95.425,95.445,95.425,95.435,117,7343 ED2011U,2005/06/27,95.39,95.41,95.39,95.4,111,4144 ED2011Z,2005/06/27,95.32,95.355,95.32,95.345,102,3152 ED2012H,2005/06/27,95.31,95.33,95.31,95.32,101,4281 ED2012M,2005/06/27,95.275,95.295,95.275,95.285,100,2851 ED2012U,2005/06/27,0,95.245,95.235,95.235,56,3208 ED2012Z,2005/06/27,0,95.19,95.18,95.18,50,1551 ED2013H,2005/06/27,0,95.165,95.155,95.155,50,3120 ED2013M,2005/06/27,0,95.13,95.12,95.12,50,3093 ED2013U,2005/06/27,0,95.085,95.075,95.075,50,773 ED2013Z,2005/06/27,0,95.035,95.025,95.025,50,602 ED2014H,2005/06/27,0,95.005,94.995,94.995,50,294 ED2014M,2005/06/27,0,94.965,94.955,94.955,50,241 ED2014U,2005/06/27,0,94.92,94.91,94.91,0,230 ED2014Z,2005/06/27,0,94.87,94.86,94.86,0,225 ED2015H,2005/06/27,0,94.845,94.835,94.835,0,193 ED2015M,2005/06/27,0,94.81,94.8,94.8,0,67 EM2005N,2005/06/27,96.5725,96.5775,96.5725,96.575,1273,19649 EM2005Q,2005/06/27,96.44,96.445,96.44,96.44,1187,53337 EM2005U,2005/06/27,96.305,96.305,96.3,96.305,186,2894 EM2005V,2005/06/27,96.24,96.24,96.24,96.24,0,2 EM2005X,2005/06/27,96.215,96.215,96.21,96.21,0,602 EM2005Z,2005/06/27,0,96.11,96.1,96.1,0,7 EM2006F,2005/06/27,0,96.135,96.125,96.125,0,2 EM2006G,2005/06/27,0,96.11,96.1,96.1,0,2 EM2006H,2005/06/27,0,96.16,96.145,96.145,0,2 EM2006J,2005/06/27,0,96.13,96.115,96.115,0,2 EM2006K,2005/06/27,0,96.07,96.055,96.055,0,2 EM2006M,2005/06/27,0,96.095,96.085,96.085,0,0 ES2005U,2005/06/27,1195.5,1199.25,1192.5,1196.25,806436,829099 ES2005Z,2005/06/27,1199.25,1204.5,1198,1202,547,435 EY2005U,2005/06/27,0,99.905,99.905,99.905,0,4980 EY2005Z,2005/06/27,99.905,99.905,99.905,99.905,510,11169 EY2006H,2005/06/27,99.89,99.89,99.89,99.89,230,5348 EY2006M,2005/06/27,0,99.86,99.86,99.86,65,3511 EY2006U,2005/06/27,99.81,99.81,99.81,99.81,0,2537 EY2006Z,2005/06/27,99.755,99.755,99.755,99.755,0,1216 EY2007H,2005/06/27,0,99.68,99.68,99.68,0,705 EY2007M,2005/06/27,99.64,99.65,99.64,99.65,2,257 EY2007U,2005/06/27,0,99.58,99.565,99.58,0,0 EY2007Z,2005/06/27,0,99.505,99.485,99.505,0,24 EY2008H,2005/06/27,0,99.42,99.405,99.42,0,350 EY2008M,2005/06/27,0,99.355,99.34,99.355,0,250 EY2008U,2005/06/27,0,99.295,99.295,99.295,0,0 EY2008Z,2005/06/27,0,99.23,99.23,99.23,0,0 EY2009H,2005/06/27,0,98.95,98.95,98.95,0,0 EY2009M,2005/06/27,0,98.935,98.935,98.935,0,0 EY2009U,2005/06/27,0,98.9,98.9,98.9,0,0 EY2009Z,2005/06/27,0,98.875,98.875,98.875,0,0 EY2010H,2005/06/27,0,98.875,98.875,98.875,0,0 EY2010M,2005/06/27,0,98.875,98.875,98.875,0,0 FC2005Q,2005/06/27,106.85,109.9,106.85,109.62,1740,14374 FC2005U,2005/06/27,106,109,106,108.72,341,2378 FC2005V,2005/06/27,105.7,107.75,105.3,107.55,175,2437 FC2005X,2005/06/27,104.2,106,104.1,105.9,223,1128 FC2006F,2005/06/27,102.1,103.15,102,103.15,63,358 FC2006H,2005/06/27,99.5,100.5,99.5,100.5,0,167 FC2006J,2005/06/27,99.25,100.7,99.25,100.7,0,156 FC2006K,2005/06/27,99.4,100.25,99.4,100.25,1,6 FTSE,2005/06/27,5079,5079,5036.9,5043.5,1506224768,0 FV2005U,2005/06/27,109.109375,109.140625,109.03125,109.125,14574,1083258 FV2005Z,2005/06/27,108.90625,108.953125,108.90625,108.953125,5,8545 GC2005M,2005/06/27,440.7,440.7,439.5,440.3,31,44 GC2005N,2005/06/27,441.8,441.8,440.4,440.4,0,0 GC2005Q,2005/06/27,441,442,440.1,441.7,55328,227506 GC2005V,2005/06/27,444,445.3,443,444.6,592,7933 GC2005Z,2005/06/27,447.6,447.8,446,447.5,581,35670 GC2006G,2005/06/27,450.4,450.4,450.4,450.4,106,4660 GC2006J,2005/06/27,453.4,453.4,453.4,453.4,0,2994 GC2006M,2005/06/27,456,456.3,456,456.3,0,8742 GC2006Q,2005/06/27,459.3,459.3,459.3,459.3,0,516 GC2006V,2005/06/27,462.4,462.4,462.4,462.4,0,1125 GC2006Z,2005/06/27,465.4,465.4,465.4,465.4,0,5074 GC2007G,2005/06/27,469,469,468.4,468.4,0,340 GC2007J,2005/06/27,471.4,471.4,471.4,471.4,0,0 GC2007M,2005/06/27,474.5,474.5,474.5,474.5,0,3019 GC2007Z,2005/06/27,483.6,483.6,483.6,483.6,0,2005 GC2008M,2005/06/27,492.5,492.5,492.5,492.5,0,200 GC2008Z,2005/06/27,501.4,501.4,501.4,501.4,0,2393 GC2009M,2005/06/27,510.4,510.4,510.4,510.4,0,121 GC2009Z,2005/06/27,520,520,519.5,519.5,1,51 HG2005M,2005/06/27,167.55,168.5,167,168.2,580,704 HG2005N,2005/06/27,159.3,160,158.45,159.8,9736,17036 HG2005Q,2005/06/27,157.8,158.7,157.8,158.7,161,3497 HG2005U,2005/06/27,154.95,156.8,154.2,156.3,12715,66305 HG2005V,2005/06/27,152.2,152.7,152.2,152.7,13,2040 HG2005X,2005/06/27,148.8,149.2,148.8,149.2,2,1270 HG2005Z,2005/06/27,143.9,146,143.9,145.7,371,16893 HG2006F,2005/06/27,142.5,142.5,142.5,142.5,0,434 HG2006G,2005/06/27,139.3,139.3,139.3,139.3,0,279 HG2006H,2005/06/27,135.5,136.1,135.5,136.1,100,2744 HG2006J,2005/06/27,133.6,133.6,133.6,133.6,0,47 HG2006K,2005/06/27,131.5,131.5,131.1,131.1,0,690 HG2006M,2005/06/27,128.5,128.6,128.5,128.6,0,163 HG2006N,2005/06/27,127,127.1,127,127.1,6,446 HG2006Q,2005/06/27,126.1,126.1,126.1,126.1,0,52 HG2006U,2005/06/27,125.1,125.1,125.1,125.1,0,83 HG2006V,2005/06/27,124.1,124.1,124.1,124.1,0,46 HG2006X,2005/06/27,123.1,123.1,123.1,123.1,0,56 HG2006Z,2005/06/27,122.1,122.1,122.1,122.1,0,104 HG2007F,2005/06/27,121.6,121.6,121.6,121.6,0,0 HG2007G,2005/06/27,121.1,121.1,121.1,121.1,0,0 HG2007H,2005/06/27,120.6,120.6,120.6,120.6,0,0 HG2007J,2005/06/27,120.1,120.1,120.1,120.1,0,0 HG2007K,2005/06/27,119.6,119.6,119.6,119.6,0,14 HO2005N,2005/06/27,1.66,1.685,1.66,1.6761,21465,19635 HO2005Q,2005/06/27,1.6784,1.702,1.6757,1.694,21342,70393 HO2005U,2005/06/27,1.7011,1.713,1.695,1.7105,4633,25610 HO2005V,2005/06/27,1.7216,1.735,1.718,1.7295,508,11267 HO2005X,2005/06/27,1.752,1.757,1.739,1.7515,139,6226 HO2005Z,2005/06/27,1.7625,1.7825,1.7565,1.774,1199,17909 HO2006F,2005/06/27,1.7819,1.8,1.7819,1.793,441,14489 HO2006G,2005/06/27,1.802,1.804,1.788,1.799,504,8298 HO2006H,2005/06/27,1.781,1.788,1.768,1.781,63,6325 HO2006J,2005/06/27,1.734,1.7425,1.734,1.734,14,4669 HO2006K,2005/06/27,1.69,1.699,1.69,1.694,18,1692 HO2006M,2005/06/27,1.6685,1.6685,1.6685,1.6685,56,4666 HO2006N,2005/06/27,1.6715,1.6715,1.6715,1.6715,5,1073 HO2006Q,2005/06/27,1.682,1.682,1.682,1.682,1,87 HO2006U,2005/06/27,1.697,1.697,1.697,1.697,0,137 HO2006V,2005/06/27,1.7125,1.7125,1.7125,1.7125,0,44 HO2006X,2005/06/27,1.728,1.728,1.728,1.728,0,275 HO2006Z,2005/06/27,1.7435,1.7435,1.7435,1.7435,2,547 HU2005N,2005/06/27,1.67,1.687,1.657,1.675,17368,24914 HU2005Q,2005/06/27,1.67,1.694,1.665,1.682,17959,57415 HU2005U,2005/06/27,1.6765,1.6875,1.665,1.6785,6641,27545 HU2005V,2005/06/27,1.601,1.61,1.59,1.6025,2420,12557 HU2005X,2005/06/27,1.597,1.597,1.5925,1.5925,534,4730 HU2005Z,2005/06/27,1.58,1.593,1.58,1.593,804,11415 HU2006F,2005/06/27,1.6055,1.6055,1.6055,1.6055,46,4719 HU2006G,2005/06/27,1.6225,1.6225,1.619,1.619,15,3008 HU2006H,2005/06/27,1.633,1.633,1.633,1.633,15,884 HU2006J,2005/06/27,1.725,1.725,1.721,1.721,150,3032 HU2006K,2005/06/27,1.731,1.731,1.731,1.731,0,2491 HU2006M,2005/06/27,1.733,1.733,1.733,1.733,0,176 INDU,2005/06/27,10298.07,10377.55,10229.4,10290.78,17386200,0 JY2005U,2005/06/27,0.9225,0.9228,0.921,0.9226,32838,122749 JY2005Z,2005/06/27,0,0.9313,0.9313,0.9313,129,20210 JY2006H,2005/06/27,0,0.94,0.94,0.94,33,63 JY2006M,2005/06/27,0,0.9494,0.9494,0.9494,0,30 JY2006U,2005/06/27,0,0.9588,0.9588,0.9588,0,0 JY2006Z,2005/06/27,0,0.9682,0.9682,0.9682,0,0 KC2005N,2005/06/27,104.5,105,102,102.7,232,611 KC2005U,2005/06/27,106.25,106.9,105,105.7,9076,64020 KC2005Z,2005/06/27,110,110.7,109,109.55,1239,15568 KC2006H,2005/06/27,113.6,114,112.5,112.95,133,5740 KC2006K,2005/06/27,116,116,114.85,114.85,38,1168 KC2006N,2005/06/27,116.75,116.75,116.75,116.75,1,1382 KC2006U,2005/06/27,118.5,119.5,118.25,118.65,26,387 KC2006Z,2005/06/27,120.35,120.75,120.35,120.75,2,224 KC2007H,2005/06/27,123,123,122.75,122.75,1,167 KC2007K,2005/06/27,124.25,124.25,124.25,124.25,0,3 LB2005N,2005/06/27,325,326.4,318.5,319.6,653,1910 LB2005U,2005/06/27,325,325,317.6,319.3,438,1462 LB2005X,2005/06/27,321.1,321.6,313.2,317.9,74,317 LB2006F,2005/06/27,322.5,324.8,320,324.8,3,24 LB2006H,2005/06/27,330,330,325.2,325.2,0,2 LB2006K,2005/06/27,330,330,325.2,325.2,0,2 LC2005M,2005/06/27,81.7,82.6,81.2,82.52,1838,4424 LC2005Q,2005/06/27,79.7,80.8,79.25,80.57,6070,75486 LC2005V,2005/06/27,81.95,83.1,81.8,83.05,1904,19873 LC2005Z,2005/06/27,83.5,84.55,83.5,84.52,1411,16337 LC2006G,2005/06/27,85.6,86.55,85.5,86.37,268,7974 LC2006J,2005/06/27,84.35,85.2,84.35,85.2,49,2191 LC2006M,2005/06/27,80.9,81.1,80.87,81,33,328 LH2005N,2005/06/27,66.3,67.05,65.7,66.57,2977,11571 LH2005Q,2005/06/27,65.5,66.55,65.2,66.12,3465,47790 LH2005V,2005/06/27,55,55.92,55,55.92,1923,15075 LH2005Z,2005/06/27,53.15,54.2,53.15,54.2,997,11119 LH2006G,2005/06/27,56.7,57.1,56,57.02,222,2724 LH2006J,2005/06/27,56.5,56.6,55.95,56.22,140,882 LH2006K,2005/06/27,58.6,59.1,58.6,59,28,215 LH2006M,2005/06/27,60.7,60.95,60.52,60.95,58,195 LH2006N,2005/06/27,58.5,58.6,58.5,58.6,9,55 ND2005U,2005/06/27,1511.5,1515,1499.5,1506,9370,48241 ND2005Z,2005/06/27,1519,1519,1514,1517,0,11 ND2006H,2005/06/27,0,1528,1527,1528,0,0 NDY,2005/06/27,2050.3,2054.47,2039.69,2045.2,1448300,0 NG2005N,2005/06/27,7.29,7.36,7.12,7.138,30931,26723 NG2005Q,2005/06/27,7.371,7.418,7.185,7.203,14148,72054 NG2005U,2005/06/27,7.396,7.451,7.23,7.241,5170,52381 NG2005V,2005/06/27,7.455,7.48,7.3,7.301,7723,44966 NG2005X,2005/06/27,7.985,8.02,7.876,7.876,2544,22363 NG2005Z,2005/06/27,8.525,8.552,8.4,8.411,3950,24904 NG2006F,2005/06/27,8.892,8.892,8.766,8.766,2662,30746 NG2006G,2005/06/27,8.89,8.902,8.788,8.788,919,16664 NG2006H,2005/06/27,8.77,8.77,8.673,8.673,1872,27738 NG2006J,2005/06/27,7.74,7.74,7.69,7.693,901,18419 NG2006K,2005/06/27,7.594,7.6,7.55,7.55,359,14766 NG2006M,2005/06/27,7.639,7.64,7.59,7.59,180,6330 NG2006N,2005/06/27,7.67,7.67,7.638,7.638,180,11265 NG2006Q,2005/06/27,7.7,7.7,7.677,7.677,241,7269 NG2006U,2005/06/27,7.69,7.7,7.66,7.668,171,8012 NG2006V,2005/06/27,7.74,7.74,7.69,7.703,491,14325 NG2006X,2005/06/27,8.04,8.059,8.038,8.038,120,5561 NG2006Z,2005/06/27,8.35,8.369,8.35,8.353,228,7649 NG2007F,2005/06/27,8.6,8.6,8.583,8.583,27,8734 NG2007G,2005/06/27,8.573,8.573,8.573,8.573,0,2742 NG2007H,2005/06/27,8.45,8.45,8.438,8.438,105,5508 NG2007J,2005/06/27,7.27,7.273,7.27,7.273,0,5466 NG2007K,2005/06/27,7.143,7.143,7.143,7.143,0,6848 NG2007M,2005/06/27,7.17,7.186,7.16,7.186,0,2239 NG2007N,2005/06/27,7.225,7.225,7.225,7.225,0,2676 NG2007Q,2005/06/27,7.25,7.25,7.25,7.25,0,1690 NG2007U,2005/06/27,7.225,7.225,7.225,7.225,0,1337 NG2007V,2005/06/27,7.253,7.253,7.253,7.253,1,3807 NG2007X,2005/06/27,7.583,7.583,7.583,7.583,1,1482 NG2007Z,2005/06/27,7.85,7.893,7.85,7.893,3,3444 NG2008F,2005/06/27,8.108,8.108,8.108,8.108,3,5878 NG2008G,2005/06/27,8.088,8.088,8.088,8.088,2,609 NG2008H,2005/06/27,7.933,7.933,7.933,7.933,1,2507 NG2008J,2005/06/27,6.813,6.813,6.813,6.813,0,2458 NG2008K,2005/06/27,6.688,6.688,6.688,6.688,0,2323 NG2008M,2005/06/27,6.723,6.723,6.723,6.723,0,811 NG2008N,2005/06/27,6.758,6.758,6.758,6.758,0,629 NG2008Q,2005/06/27,6.788,6.788,6.788,6.788,0,596 NG2008U,2005/06/27,6.768,6.768,6.768,6.768,0,681 NG2008V,2005/06/27,6.788,6.788,6.788,6.788,0,2349 NG2008X,2005/06/27,7.118,7.118,7.118,7.118,0,481 NG2008Z,2005/06/27,7.433,7.433,7.433,7.433,0,2622 NG2009F,2005/06/27,7.653,7.653,7.653,7.653,0,1427 NG2009G,2005/06/27,7.638,7.638,7.638,7.638,0,310 NG2009H,2005/06/27,7.493,7.493,7.493,7.493,0,1509 NG2009J,2005/06/27,6.453,6.453,6.453,6.453,0,1395 NG2009K,2005/06/27,6.37,6.37,6.323,6.323,0,998 NG2009M,2005/06/27,6.358,6.358,6.358,6.358,0,206 NG2009N,2005/06/27,6.388,6.388,6.388,6.388,0,253 NG2009Q,2005/06/27,6.418,6.418,6.418,6.418,0,182 NG2009U,2005/06/27,6.401,6.401,6.401,6.401,0,165 NG2009V,2005/06/27,6.423,6.423,6.423,6.423,0,140 NG2009X,2005/06/27,6.738,6.738,6.738,6.738,0,155 NG2009Z,2005/06/27,7.043,7.043,7.043,7.043,0,504 NG2010F,2005/06/27,7.253,7.253,7.253,7.253,0,171 NG2010G,2005/06/27,7.238,7.238,7.238,7.238,0,217 NG2010H,2005/06/27,7.088,7.088,7.088,7.088,0,616 NG2010J,2005/06/27,6.108,6.108,6.108,6.108,0,319 NG2010K,2005/06/27,5.973,5.973,5.973,5.973,0,35 NG2010M,2005/06/27,6.008,6.008,6.008,6.008,0,16 NG2010N,2005/06/27,6.043,6.043,6.043,6.043,3,30 NG2010Q,2005/06/27,6.073,6.073,6.073,6.073,0,15 NG2010U,2005/06/27,6.063,6.063,6.063,6.063,0,15 NG2010V,2005/06/27,6.086,6.086,6.086,6.086,0,20 NG2010X,2005/06/27,6.396,6.396,6.396,6.396,0,17 NG2010Z,2005/06/27,6.696,6.696,6.696,6.696,0,198 NK2005U,2005/06/27,11415,11465,11395,11405,3603,30602 NK2005Z,2005/06/27,0,11445,11395,11395,0,6 NK2006H,2005/06/27,0,11445,11395,11395,0,1 NK2006M,2005/06/27,0,11445,11395,11395,0,1 NKKI,2005/06/27,11445.64,11445.64,11378.99,11414.28,58000,0 NQ2005U,2005/06/27,1511.5,1515,1499.5,1506,278306,217002 NQ2005Z,2005/06/27,1517.5,1525.5,1512.5,1517,27,35 NZY,2005/06/27,3137.67,3163.99,3137.67,3163.99,23079300,0 O2005N,2005/06/27,151,152.25,150,150.75,440,1375 O2005U,2005/06/27,156.5,159,155.75,159,199,2309 O2005Z,2005/06/27,164,165.75,161.5,163,407,3469 O2006H,2005/06/27,167,167,167,167,0,51 O2006K,2005/06/27,168,168,168,168,0,12 OEX,2005/06/27,559.91,561.35,558.39,559.46,17386200,0 OJ2005N,2005/06/27,99.4,100.6,99.4,100.15,1567,4634 OJ2005U,2005/06/27,101.5,102,101.2,101.5,2418,19505 OJ2005X,2005/06/27,101.9,102.8,101.9,102.2,258,5649 OJ2006F,2005/06/27,103.5,103.5,103.2,103.2,9,476 OJ2006H,2005/06/27,104.2,104.2,104.2,104.2,89,709 OJ2006K,2005/06/27,105.2,105.2,105.2,105.2,30,38 OJ2006N,2005/06/27,106.2,106.2,106.2,106.2,0,19 OJ2006U,2005/06/27,107.2,107.2,107.2,107.2,0,2 OJ2006X,2005/06/27,108.2,108.2,108.2,108.2,0,0 OJ2007F,2005/06/27,109.2,109.2,109.2,109.2,0,2 PA2005M,2005/06/27,186.5,186.5,186.5,186.5,0,284 PA2005U,2005/06/27,188.7,191,187.1,187.5,504,13487 PA2005Z,2005/06/27,189,189,189,189,4,400 PA2006H,2005/06/27,191,191,191,191,0,16 PB2005N,2005/06/27,58.9,60.85,58.9,60.27,282,1595 PB2005Q,2005/06/27,59.5,61,59.3,60.27,303,1708 PB2006G,2005/06/27,75.5,76.1,75.25,76.1,33,134 PB2006H,2005/06/27,0,76.25,76.25,76.25,0,1 PL2005N,2005/06/27,890.8,898.5,890,892.3,3088,4140 PL2005V,2005/06/27,891,896.9,888,890.5,3041,6699 PL2006J,2005/06/27,880.5,880.5,880.5,880.5,0,73 S2005N,2005/06/27,734,734,694.5,694.5,29311,45777 S2005Q,2005/06/27,738,738,698.25,698.25,15391,40208 S2005U,2005/06/27,747,747,706,706,4524,13125 S2005X,2005/06/27,755,755,715.75,715.75,62320,199919 S2006F,2005/06/27,751.5,753,718.5,718.5,1638,9705 S2006H,2005/06/27,744,746,709,709,1661,9869 S2006K,2005/06/27,731,732,691,691.5,3200,12026 S2006N,2005/06/27,723,724,687,688,1155,3234 S2006Q,2005/06/27,700,700,681,681,11,71 S2006U,2005/06/27,695,695,670,670,0,0 S2006X,2005/06/27,640,640,628.5,631,272,1548 S2007X,2005/06/27,632,632,622,622,2,14 SB2005N,2005/06/27,9.05,9.19,9.05,9.19,17386,37102 SB2005V,2005/06/27,9.16,9.35,9.16,9.33,31721,216534 SB2006H,2005/06/27,9.25,9.38,9.25,9.36,7333,61524 SB2006K,2005/06/27,9.12,9.2,9.12,9.2,1393,30147 SB2006N,2005/06/27,9,9.03,9,9.03,616,15582 SB2006V,2005/06/27,8.92,8.92,8.9,8.92,55,10589 SB2007H,2005/06/27,8.95,8.95,8.92,8.93,95,2568 SB2007K,2005/06/27,8.99,9,8.94,8.94,31,432 SF2005U,2005/06/27,0.7933,0.7947,0.7923,0.7933,18755,72112 SF2005Z,2005/06/27,0.7999,0.7999,0.7989,0.7992,2,123 SF20062,2005/06/27,751.5,753,718.5,718.5,1638,9705 SF2006H,2005/06/27,0,0.8052,0.8052,0.8052,0,5 SF2006M,2005/06/27,0,0.8115,0.8115,0.8115,0,1 SF2006U,2005/06/27,0,0.8181,0.8181,0.8181,0,0 SF2006Z,2005/06/27,0,0.825,0.825,0.825,0,0 SI2005M,2005/06/27,724,724,724,724,2,1 SI2005N,2005/06/27,728,730,721.5,724.2,21018,34798 SI2005Q,2005/06/27,726.2,726.2,726.2,726.2,0,1 SI2005U,2005/06/27,732,734.5,726,729,14797,53397 SI2005Z,2005/06/27,740,740,731,734,982,20774 SI2006F,2005/06/27,735.3,735.3,735.3,735.3,0,7 SI2006H,2005/06/27,738,738,734,737.2,1,4123 SI2006K,2005/06/27,744,744,738.7,738.7,0,782 SI2006N,2005/06/27,745,745,740.2,740.2,106,4828 SI2006U,2005/06/27,741.8,741.8,741.8,741.8,0,1394 SI2006Z,2005/06/27,745,745,744.2,744.2,52,6539 SI2007F,2005/06/27,745.6,745.6,745.6,745.6,0,0 SI2007H,2005/06/27,745.8,745.8,745.8,745.8,0,50 SI2007N,2005/06/27,746.2,746.2,746.2,746.2,20,150 SI2007Z,2005/06/27,751.3,751.3,751.3,751.3,40,431 SI2008N,2005/06/27,755.1,755.1,755.1,755.1,0,7 SI2008Z,2005/06/27,775,775,758.7,758.7,0,207 SI2009N,2005/06/27,764.4,764.4,764.4,764.4,0,9 SI2009Z,2005/06/27,771.3,771.3,771.3,771.3,0,36 SM2005N,2005/06/27,228.5,229.2,215,215.4,27501,27476 SM2005Q,2005/06/27,230,230.5,216.5,216.8,11363,27604 SM2005U,2005/06/27,233,233,217,217.3,3680,14548 SM2005V,2005/06/27,232,232,218,218.1,2601,11652 SM2005Z,2005/06/27,236,236,220.5,221.3,23296,70972 SM2006F,2005/06/27,232.5,232.5,220.5,220.5,166,3127 SM2006H,2005/06/27,227,228.6,218,218.3,624,3458 SM2006K,2005/06/27,223,223,215,215,425,6172 SM2006N,2005/06/27,218.5,218.5,211,211,10,2701 SM2006Q,2005/06/27,211,211,210,210,0,341 SM2006U,2005/06/27,205.3,205.3,205.3,205.3,5,268 SM2006V,2005/06/27,190.5,190.5,190.5,190.5,0,156 SM2006Z,2005/06/27,201.2,201.2,191,191,5,292 SP2005U,2005/06/27,1195.5,1199,1192.5,1196.2,36717,648553 SP2005Z,2005/06/27,1203.5,1204.7,1198.5,1201.9,170,11354 SP2006H,2005/06/27,0,1210.3,1203.3,1207.6,21,2028 SP2006M,2005/06/27,0,1217.1,1210.1,1214.4,0,96 SP2006U,2005/06/27,0,1224.1,1217.1,1221.4,0,46 SP2006Z,2005/06/27,0,1231.1,1224.1,1228.4,0,4 SP2007H,2005/06/27,0,1238.1,1231.1,1234,0,0 SP2007M,2005/06/27,0,1245.1,1238.1,1241,0,0 SPY,2005/06/27,1191.57,1194.33,1188.3,1190.69,17386200,0 SSEC,2005/06/27,1108.46,1129.96,1108.46,1124.64,21800,0 STI,2005/06/27,2213.27,2217.82,2206.71,2206.71,126521800,0 TWII,2005/06/27,6307.61,6342.45,6279.39,6302.99,3169400,0 TY2005U,2005/06/27,113.90625,114,113.765625,113.9375,36932,1600583 TY2005Z,2005/06/27,113.046875,113.046875,112.9375,113.046875,250,98325 TY2006H,2005/06/27,112.78125,112.78125,112.78125,112.78125,1,1080 TY2006M,2005/06/27,112.09375,112.09375,112.09375,112.09375,0,0 US2005U,2005/06/27,119.03125,119.3125,118.8125,119.25,16869,622539 US2005Z,2005/06/27,118.5,118.875,118.5,118.84375,1772,12544 US2006H,2005/06/27,118.03125,118.4375,118.03125,118.4375,0,18 USBY,2005/06/27,4.21,4.22,4.18,4.19,0,0 W2005N,2005/06/27,335,336,325.5,331,11901,20559 W2005U,2005/06/27,344.5,346,335.5,340.5,19950,150619 W2005Z,2005/06/27,357,358,348,352,8200,50007 W2006H,2005/06/27,367.5,367.5,359,363,892,7369 W2006K,2005/06/27,369,369,365,367,67,404 W2006N,2005/06/27,370,370,364,367,544,2643 W2006Z,2005/06/27,375,376,372,375,76,82