AD2005U,2005/06/29,0.7579,0.7596,0.7548,0.7584,17215,69028 AD2005Z,2005/06/29,0,0.7549,0.7549,0.7549,32,352 AD2006H,2005/06/29,0,0.752,0.752,0.752,0,0 AD2006M,2005/06/29,0,0.749,0.749,0.749,0,4 AD2006U,2005/06/29,0.745,0.746,0.745,0.746,0,7 AD2006Z,2005/06/29,0,0.743,0.743,0.743,1,1 AOI,2005/06/29,4226.5,4243.6,4208.2,4216.6,650058368,0 BO2005N,2005/06/29,24.55,24.71,24.27,24.54,15077,18128 BO2005Q,2005/06/29,24.6,24.81,24.35,24.61,10802,28341 BO2005U,2005/06/29,24.75,24.88,24.45,24.72,3932,13692 BO2005V,2005/06/29,24.9,25,24.55,24.81,1642,8084 BO2005Z,2005/06/29,25.08,25.25,24.75,25.07,22202,89293 BO2006F,2005/06/29,25.1,25.2,24.8,25.09,76,2079 BO2006H,2005/06/29,24.8,25.15,24.65,25,43,1873 BO2006K,2005/06/29,24.65,24.95,24.55,24.92,162,3322 BO2006N,2005/06/29,24.8,24.8,24.8,24.8,2,1398 BO2006Q,2005/06/29,24.3,24.3,24.3,24.3,0,199 BO2006U,2005/06/29,23.75,23.75,23.75,23.75,0,281 BO2006V,2005/06/29,23.24,23.24,23.24,23.24,0,260 BO2006Z,2005/06/29,23.02,23.02,23.02,23.02,0,523 BP2005U,2005/06/29,1.8023,1.8037,1.7946,1.8002,20588,66915 BP2005Z,2005/06/29,1.795,1.7955,1.795,1.7955,4,79 BP2006H,2005/06/29,0,1.7908,1.7908,1.7908,0,3 BP2006M,2005/06/29,0,1.7861,1.7861,1.7861,0,0 BP2006U,2005/06/29,0,1.7814,1.7814,1.7814,0,1 BP2006Z,2005/06/29,0,1.7767,1.7767,1.7767,0,0 C2005N,2005/06/29,220,221,215.25,216.5,67374,52288 C2005U,2005/06/29,230.5,231,224.75,226,58136,301153 C2005Z,2005/06/29,240.5,241.5,235.75,237,72344,280642 C2006H,2005/06/29,248.5,249,243.75,245,6473,34512 C2006K,2005/06/29,252,252,247.75,248.5,654,5860 C2006N,2005/06/29,254,255,251,252.25,1209,12466 C2006U,2005/06/29,252,253,250.5,251.25,82,2719 C2006Z,2005/06/29,250,252.5,250,251.75,2007,15177 C2007H,2005/06/29,256.25,256.25,256.25,256.25,9,124 C2007N,2005/06/29,262,262,262,262,6,1395 C2007Z,2005/06/29,254.5,255.5,254.5,255.5,42,1119 CC2005N,2005/06/29,1487,1487,1485,1485,33,881 CC2005U,2005/06/29,1490,1506,1488,1497,3749,41101 CC2005Z,2005/06/29,1515,1532,1515,1524,664,27411 CC2006H,2005/06/29,1541,1551,1541,1551,60,20172 CC2006K,2005/06/29,1563,1570,1563,1570,0,4569 CC2006N,2005/06/29,1589,1589,1589,1589,0,7490 CC2006U,2005/06/29,1603,1603,1603,1603,4,8492 CC2006Z,2005/06/29,1624,1624,1624,1624,0,2662 CC2007H,2005/06/29,1646,1646,1646,1646,0,5005 CD2005U,2005/06/29,0.8126,0.8192,0.8112,0.8154,19965,67886 CD2005Z,2005/06/29,0.8147,0.821,0.8147,0.8177,19,3212 CD2006H,2005/06/29,0,0.8199,0.8199,0.8199,7,388 CD2006M,2005/06/29,0,0.8221,0.8221,0.8221,0,24 CD2006U,2005/06/29,0,0.8243,0.8243,0.8243,0,12 CD2006Z,2005/06/29,0,0.8265,0.8265,0.8265,0,0 CL2005Q,2005/06/29,58.26,58.35,56.9,57.26,113646,223052 CL2005U,2005/06/29,59.13,59.22,57.75,58.23,52012,118871 CL2005V,2005/06/29,59.72,59.77,58.5,58.89,17321,41254 CL2005X,2005/06/29,60.11,60.17,59.2,59.31,3812,22490 CL2005Z,2005/06/29,60.37,60.39,59.25,59.61,17635,66561 CL2006F,2005/06/29,60.25,60.27,59.5,59.71,1748,25053 CL2006G,2005/06/29,60.5,60.5,59.5,59.7,83,10156 CL2006H,2005/06/29,60.19,60.25,59.6,59.66,687,16236 CL2006J,2005/06/29,59.58,59.58,59.58,59.58,186,7604 CL2006K,2005/06/29,59.25,59.5,59.25,59.5,650,6769 CL2006M,2005/06/29,59.8,59.8,59.1,59.42,3250,25646 CL2006N,2005/06/29,59.33,59.33,59.33,59.33,950,5606 CL2006Q,2005/06/29,59.26,59.26,59.26,59.26,0,3759 CL2006U,2005/06/29,59.19,59.19,59.19,59.19,138,6126 CL2006V,2005/06/29,59.11,59.11,59.11,59.11,3,3125 CL2006X,2005/06/29,59.02,59.02,59.02,59.02,0,3354 CL2006Z,2005/06/29,59.24,59.36,58.55,58.93,5302,50614 CL2007F,2005/06/29,58.82,58.82,58.82,58.82,0,4887 CL2007G,2005/06/29,58.74,58.74,58.74,58.74,0,2351 CL2007H,2005/06/29,58.66,58.66,58.66,58.66,0,1884 CL2007J,2005/06/29,58.56,58.56,58.56,58.56,0,3088 CL2007K,2005/06/29,58.46,58.46,58.46,58.46,0,961 CL2007M,2005/06/29,58.37,58.37,58.37,58.37,0,13871 CL2007N,2005/06/29,58.26,58.26,58.26,58.26,0,968 CL2007Q,2005/06/29,58.15,58.15,58.15,58.15,0,540 CL2007U,2005/06/29,58.05,58.05,58.05,58.05,0,3315 CL2007V,2005/06/29,57.95,57.95,57.95,57.95,0,1466 CL2007X,2005/06/29,57.85,57.85,57.85,57.85,0,765 CL2007Z,2005/06/29,57.95,58.35,57.55,57.75,2609,35024 CL2008M,2005/06/29,57.4,57.4,57.4,57.4,0,379 CL2008Z,2005/06/29,57.12,57.15,57,57.05,902,30671 CL2009Z,2005/06/29,56.62,56.75,56.6,56.6,0,16846 CL2010Z,2005/06/29,56.25,56.5,56,56.15,800,23587 CL2011Z,2005/06/29,56,56.25,55.75,55.95,49,6324 CT2005N,2005/06/29,49.1,50.8,49.1,50.8,355,1824 CT2005V,2005/06/29,52.3,54,52.3,53.4,472,7203 CT2005Z,2005/06/29,53.85,55.65,53.85,55.15,7229,70184 CT2006H,2005/06/29,56,57.6,56,57.2,299,5895 CT2006K,2005/06/29,58.2,58.2,58,58,32,1295 CT2006N,2005/06/29,58.88,58.88,58.88,58.88,2,1601 CT2006V,2005/06/29,59.95,59.95,59.95,59.95,0,0 CT2006Z,2005/06/29,58.9,60.8,58.9,60.8,0,240 CT2007H,2005/06/29,61.9,61.9,61.9,61.9,0,0 CT2007K,2005/06/29,62.2,62.2,62.2,62.2,0,0 DAX,2005/06/29,4569.29,4597.16,4560.08,4583.63,0,0 DJ2005U,2005/06/29,10432,10454,10376,10383,5922,27781 DJ2005Z,2005/06/29,10421,10421,10421,10421,0,15 DJ2006H,2005/06/29,10456,10456,10456,10456,0,0 DJ2006Z,2005/06/29,10566,10566,10566,10566,0,0 DJT,2005/06/29,3480.27,3545.59,3471.71,3513.88,17692800,0 DJU,2005/06/29,385.95,388.53,382.81,385.35,17692800,0 DX2005U,2005/06/29,88.91,89.35,88.73,88.97,1175,28946 DX2005Z,2005/06/29,89,89.02,88.79,88.79,18,2277 DX2006H,2005/06/29,88.9,88.9,88.69,88.69,2,12 DX2006M,2005/06/29,88.59,88.59,88.59,88.59,0,0 EC2005U,2005/06/29,1.2092,1.2149,1.2052,1.2111,93779,137285 EC2005Z,2005/06/29,1.2168,1.219,1.211,1.2162,99,1755 EC2006H,2005/06/29,1.2178,1.224,1.2165,1.2214,2,93 EC2006M,2005/06/29,0,1.2271,1.2271,1.2271,5,27 EC2006U,2005/06/29,0,1.2328,1.2328,1.2328,0,12 EC2006Z,2005/06/29,0,1.2385,1.2385,1.2385,0,0 ED2005N,2005/06/29,96.4125,96.415,96.405,96.4075,7323,36135 ED2005Q,2005/06/29,96.295,96.3,96.285,96.29,518,10414 ED2005U,2005/06/29,96.185,96.2,96.17,96.18,195445,1246568 ED2005V,2005/06/29,96.145,96.145,96.115,96.115,40,142 ED2005X,2005/06/29,0,96.105,96.08,96.08,0,129 ED2005Z,2005/06/29,96.07,96.1,96.045,96.055,239160,1170314 ED2006H,2005/06/29,96.03,96.075,96.005,96.02,246371,1040354 ED2006M,2005/06/29,96.005,96.05,95.975,95.99,230413,750713 ED2006U,2005/06/29,95.98,96.03,95.945,95.96,155264,594203 ED2006Z,2005/06/29,95.93,95.99,95.905,95.92,87235,560752 ED2007H,2005/06/29,95.935,95.975,95.89,95.905,36616,413111 ED2007M,2005/06/29,95.905,95.955,95.865,95.885,31156,294222 ED2007U,2005/06/29,95.885,95.93,95.845,95.86,10816,200671 ED2007Z,2005/06/29,95.845,95.885,95.805,95.82,10288,205190 ED2008H,2005/06/29,95.83,95.87,95.79,95.805,6909,169678 ED2008M,2005/06/29,95.795,95.835,95.755,95.77,8378,151469 ED2008U,2005/06/29,95.76,95.8,95.715,95.735,3387,130848 ED2008Z,2005/06/29,95.725,95.75,95.665,95.685,2751,115379 ED2009H,2005/06/29,95.7,95.72,95.64,95.66,3369,111667 ED2009M,2005/06/29,95.685,95.685,95.6,95.62,1595,93121 ED2009U,2005/06/29,95.605,95.64,95.56,95.58,2789,75404 ED2009Z,2005/06/29,95.59,95.59,95.51,95.53,1535,56142 ED2010H,2005/06/29,95.525,95.57,95.49,95.51,1949,34769 ED2010M,2005/06/29,95.525,95.54,95.46,95.475,1943,22520 ED2010U,2005/06/29,95.48,95.5,95.43,95.44,686,13972 ED2010Z,2005/06/29,95.445,95.445,95.375,95.39,81,9156 ED2011H,2005/06/29,95.35,95.42,95.35,95.365,81,18042 ED2011M,2005/06/29,95.315,95.385,95.315,95.33,81,7386 ED2011U,2005/06/29,95.285,95.35,95.285,95.295,10,4152 ED2011Z,2005/06/29,0,95.3,95.235,95.245,9,3169 ED2012H,2005/06/29,95.245,95.275,95.21,95.22,9,4287 ED2012M,2005/06/29,0,95.24,95.175,95.185,9,2826 ED2012U,2005/06/29,0,95.185,95.14,95.14,2,3210 ED2012Z,2005/06/29,0,95.135,95.085,95.085,2,1553 ED2013H,2005/06/29,0,95.11,95.06,95.06,2,3117 ED2013M,2005/06/29,0,95.075,95.025,95.025,2,3093 ED2013U,2005/06/29,0,95.02,94.98,94.98,2,773 ED2013Z,2005/06/29,0,94.97,94.93,94.93,2,604 ED2014H,2005/06/29,0,94.94,94.9,94.9,2,296 ED2014M,2005/06/29,0,94.9,94.86,94.86,2,239 ED2014U,2005/06/29,0,94.855,94.815,94.815,2,230 ED2014Z,2005/06/29,0,94.805,94.765,94.765,2,225 ED2015H,2005/06/29,0,94.78,94.74,94.74,2,193 ED2015M,2005/06/29,0,94.745,94.705,94.705,2,69 EM2005N,2005/06/29,96.5725,96.575,96.5675,96.575,2359,19812 EM2005Q,2005/06/29,96.43,96.43,96.425,96.43,1351,52778 EM2005U,2005/06/29,96.28,96.28,96.265,96.265,25,2895 EM2005V,2005/06/29,96.22,96.22,96.19,96.19,0,273 EM2005X,2005/06/29,96.165,96.165,96.155,96.155,25,652 EM2005Z,2005/06/29,0,96.04,96.02,96.02,0,7 EM2006F,2005/06/29,0,96.065,96.045,96.045,0,2 EM2006G,2005/06/29,0,96.04,96.02,96.02,0,2 EM2006H,2005/06/29,0,96.075,96.055,96.055,0,2 EM2006J,2005/06/29,0,96.045,96.025,96.025,0,2 EM2006K,2005/06/29,0,95.985,95.965,95.965,0,2 EM2006M,2005/06/29,0,96.01,95.985,95.985,0,0 ES2005U,2005/06/29,1206.75,1208.75,1202,1203,672914,835449 ES2005Z,2005/06/29,1212.5,1214,1208.25,1208.75,281,674 EY2005U,2005/06/29,99.91,99.91,99.91,99.91,0,4752 EY2005Z,2005/06/29,0,99.905,99.905,99.905,0,10914 EY2006H,2005/06/29,0,99.885,99.885,99.885,0,5263 EY2006M,2005/06/29,99.86,99.86,99.855,99.855,47,3185 EY2006U,2005/06/29,0,99.81,99.81,99.81,0,2537 EY2006Z,2005/06/29,99.75,99.755,99.75,99.755,0,1244 EY2007H,2005/06/29,99.69,99.69,99.69,99.69,0,705 EY2007M,2005/06/29,0,99.65,99.65,99.65,0,300 EY2007U,2005/06/29,0,99.58,99.58,99.58,0,0 EY2007Z,2005/06/29,0,99.505,99.505,99.505,0,24 EY2008H,2005/06/29,0,99.42,99.42,99.42,0,350 EY2008M,2005/06/29,0,99.355,99.355,99.355,0,250 EY2008U,2005/06/29,0,99.295,99.295,99.295,0,0 EY2008Z,2005/06/29,0,99.23,99.23,99.23,0,0 EY2009H,2005/06/29,0,99,98.97,99,0,0 EY2009M,2005/06/29,0,98.985,98.955,98.985,0,0 EY2009U,2005/06/29,0,98.9,98.9,98.9,0,0 EY2009Z,2005/06/29,0,98.875,98.875,98.875,0,0 EY2010H,2005/06/29,0,98.875,98.875,98.875,0,0 EY2010M,2005/06/29,0,98.875,98.875,98.875,0,0 FC2005Q,2005/06/29,109.4,110.22,109.12,109.35,2203,13915 FC2005U,2005/06/29,108.9,109.55,108.5,108.72,640,2721 FC2005V,2005/06/29,107.55,108.2,107.2,107.57,490,2630 FC2005X,2005/06/29,105.3,105.92,105.1,105.1,186,1215 FC2006F,2005/06/29,103.07,103.07,102.45,102.45,99,434 FC2006H,2005/06/29,100,100.07,99.6,99.6,2,167 FC2006J,2005/06/29,99.77,99.8,99.25,99.25,3,154 FC2006K,2005/06/29,0,99.5,99.5,99.5,0,2 FTSE,2005/06/29,5090.4,5119.5,5090.2,5109.1,1719746432,0 FV2005U,2005/06/29,108.78125,108.984375,108.65625,108.734375,16284,1099174 FV2005Z,2005/06/29,108.5625,108.5625,108.5625,108.5625,250,8761 GC2005N,2005/06/29,437.3,437.3,437.3,437.3,0,0 GC2005Q,2005/06/29,437.6,439.6,435.3,438.6,38325,224659 GC2005V,2005/06/29,439.7,442.8,438.5,441.5,466,8443 GC2005Z,2005/06/29,443,445.6,441.3,444.4,819,38478 GC2006G,2005/06/29,445.3,447.3,445,447.3,255,4661 GC2006J,2005/06/29,448,450.3,448,450.3,2,2994 GC2006M,2005/06/29,454.5,454.5,453.2,453.2,611,9301 GC2006Q,2005/06/29,456.2,456.2,456.2,456.2,0,516 GC2006V,2005/06/29,459.3,459.3,459.3,459.3,0,1125 GC2006Z,2005/06/29,462.3,462.3,462.3,462.3,2,5074 GC2007G,2005/06/29,465.3,465.3,465.3,465.3,0,340 GC2007J,2005/06/29,468.3,468.3,468.3,468.3,0,0 GC2007M,2005/06/29,471.4,471.4,471.4,471.4,0,3019 GC2007Z,2005/06/29,480.5,480.5,480.5,480.5,0,2003 GC2008M,2005/06/29,489.4,489.4,489.4,489.4,0,200 GC2008Z,2005/06/29,498.5,498.5,498.3,498.3,0,2389 GC2009M,2005/06/29,507.3,507.3,507.3,507.3,0,121 GC2009Z,2005/06/29,516.4,516.4,516.4,516.4,0,52 HG2005N,2005/06/29,158.5,160.1,156.5,159.75,6141,10315 HG2005Q,2005/06/29,156,158.7,155.8,158.7,498,3953 HG2005U,2005/06/29,155,156.4,152.6,156.2,7640,72312 HG2005V,2005/06/29,152.3,152.7,152.3,152.7,24,2058 HG2005X,2005/06/29,149,149.2,149,149.2,1,1270 HG2005Z,2005/06/29,145.25,145.7,143,145.7,798,17401 HG2006F,2005/06/29,142.4,142.4,142.4,142.4,2,436 HG2006G,2005/06/29,139.1,139.1,139.1,139.1,2,281 HG2006H,2005/06/29,135.4,136,135.4,136,297,2881 HG2006J,2005/06/29,133.4,133.4,133.4,133.4,2,47 HG2006K,2005/06/29,130.2,131,130.2,130.8,6,694 HG2006M,2005/06/29,128.1,128.1,128.1,128.1,5,167 HG2006N,2005/06/29,126.5,126.5,126.4,126.4,4,452 HG2006Q,2005/06/29,125.4,125.4,125.4,125.4,2,54 HG2006U,2005/06/29,125.5,125.8,124.4,124.4,46,123 HG2006V,2005/06/29,123.4,123.4,123.4,123.4,2,48 HG2006X,2005/06/29,122.4,122.4,122.4,122.4,2,57 HG2006Z,2005/06/29,122.5,122.5,121.4,121.4,2,104 HG2007F,2005/06/29,120.9,120.9,120.9,120.9,0,0 HG2007G,2005/06/29,120.4,120.4,120.4,120.4,0,0 HG2007H,2005/06/29,119.9,119.9,119.9,119.9,0,0 HG2007J,2005/06/29,119.4,119.4,119.4,119.4,0,0 HG2007K,2005/06/29,118.9,118.9,118.9,118.9,0,14 HO2005N,2005/06/29,1.622,1.625,1.585,1.6016,15843,13155 HO2005Q,2005/06/29,1.641,1.645,1.599,1.6224,28276,75041 HO2005U,2005/06/29,1.658,1.662,1.625,1.6419,4456,27384 HO2005V,2005/06/29,1.6795,1.6795,1.65,1.6639,1178,11684 HO2005X,2005/06/29,1.7025,1.705,1.668,1.6894,409,6229 HO2005Z,2005/06/29,1.725,1.7285,1.7,1.7164,2501,18736 HO2006F,2005/06/29,1.744,1.7495,1.72,1.7369,1105,14722 HO2006G,2005/06/29,1.755,1.761,1.7175,1.7484,512,8458 HO2006H,2005/06/29,1.74,1.747,1.72,1.7344,358,6470 HO2006J,2005/06/29,1.6935,1.702,1.68,1.6914,78,4706 HO2006K,2005/06/29,1.6555,1.665,1.6544,1.6544,42,1725 HO2006M,2005/06/29,1.638,1.638,1.62,1.6314,386,5007 HO2006N,2005/06/29,1.6354,1.6354,1.6354,1.6354,2,1075 HO2006Q,2005/06/29,1.655,1.655,1.6459,1.6459,1,87 HO2006U,2005/06/29,1.6609,1.6609,1.6609,1.6609,0,137 HO2006V,2005/06/29,1.6764,1.6764,1.6764,1.6764,0,44 HO2006X,2005/06/29,1.6919,1.6919,1.6919,1.6919,0,275 HO2006Z,2005/06/29,1.7074,1.7074,1.7074,1.7074,0,547 HU2005N,2005/06/29,1.6285,1.6285,1.575,1.5845,26374,14702 HU2005Q,2005/06/29,1.624,1.637,1.58,1.585,29050,62524 HU2005U,2005/06/29,1.6215,1.628,1.5825,1.5825,5239,29463 HU2005V,2005/06/29,1.5452,1.5485,1.5055,1.5055,1969,13347 HU2005X,2005/06/29,1.5403,1.5445,1.5025,1.5025,528,4749 HU2005Z,2005/06/29,1.5428,1.545,1.5045,1.5045,1042,12301 HU2006F,2005/06/29,1.538,1.546,1.517,1.517,264,4784 HU2006G,2005/06/29,1.531,1.531,1.531,1.531,25,3033 HU2006H,2005/06/29,1.565,1.565,1.545,1.545,50,984 HU2006J,2005/06/29,1.636,1.636,1.636,1.636,10,3217 HU2006K,2005/06/29,1.6465,1.6465,1.6465,1.6465,0,2491 HU2006M,2005/06/29,1.6755,1.6755,1.649,1.649,25,201 INDU,2005/06/29,10405.94,10472.46,10332.52,10374.48,17692800,0 JY2005U,2005/06/29,0.9132,0.915,0.9108,0.9129,39505,127563 JY2005Z,2005/06/29,0.9203,0.9216,0.9203,0.9216,7,20216 JY2006H,2005/06/29,0,0.9303,0.9303,0.9303,0,63 JY2006M,2005/06/29,0,0.9397,0.9397,0.9397,0,30 JY2006U,2005/06/29,0,0.9491,0.9491,0.9491,0,0 JY2006Z,2005/06/29,0,0.9585,0.9585,0.9585,0,0 KC2005N,2005/06/29,103.5,105,103,103.1,100,508 KC2005U,2005/06/29,106.85,108.25,106,106.45,8624,64030 KC2005Z,2005/06/29,111.1,112,110,110.3,1784,15864 KC2006H,2005/06/29,115,115.25,113.65,113.65,378,5878 KC2006K,2005/06/29,116.1,116.3,115.45,115.45,5,1177 KC2006N,2005/06/29,118.5,118.7,117.25,117.25,7,1388 KC2006U,2005/06/29,120,120.7,119.05,119.05,372,616 KC2006Z,2005/06/29,121.15,121.15,121.15,121.15,47,249 KC2007H,2005/06/29,123.15,123.15,123.15,123.15,2,176 KC2007K,2005/06/29,124.65,124.65,124.65,124.65,4,6 LB2005N,2005/06/29,324.5,325.4,319.7,321,479,1660 LB2005U,2005/06/29,324.6,324.7,319.7,320.2,566,1694 LB2005X,2005/06/29,319.9,320,316.8,316.8,44,330 LB2006F,2005/06/29,0,324.6,323.2,323.2,4,27 LB2006H,2005/06/29,0,328,325.5,325.5,3,5 LB2006K,2005/06/29,0,329,325.3,325.3,0,4 LC2005M,2005/06/29,82.6,82.9,82.3,82.37,1862,2656 LC2005Q,2005/06/29,80,80.27,79.4,79.55,9229,73957 LC2005V,2005/06/29,82.65,83.1,82.37,82.6,3753,20812 LC2005Z,2005/06/29,84.3,84.8,84.3,84.4,1489,17168 LC2006G,2005/06/29,86.4,86.55,86.2,86.42,864,8274 LC2006J,2005/06/29,84.9,85.1,84.9,84.9,193,2249 LC2006M,2005/06/29,81,81,80.75,80.9,156,557 LH2005N,2005/06/29,65,65.75,64.95,65.12,3553,9570 LH2005Q,2005/06/29,64.12,65.1,64,64.55,7751,48832 LH2005V,2005/06/29,54.65,56.15,54.65,55.8,3764,16675 LH2005Z,2005/06/29,52.87,53.8,52.7,53.62,1038,12378 LH2006G,2005/06/29,55.85,57.1,55.85,56.97,119,2678 LH2006J,2005/06/29,55.3,56,55.3,55.8,34,902 LH2006K,2005/06/29,57.4,57.9,57.4,57.9,12,215 LH2006M,2005/06/29,60,60.3,59.97,60.2,7,199 LH2006N,2005/06/29,57.7,58.2,57.7,58.17,1,55 ND2005U,2005/06/29,1516.5,1523,1510,1511.5,5920,49429 ND2005Z,2005/06/29,1528,1528,1522.5,1522.5,0,12 ND2006H,2005/06/29,0,1534,1533.5,1533.5,0,0 NDY,2005/06/29,2074.44,2076.02,2066.45,2068.89,16403600,0 NG2005Q,2005/06/29,7.09,7.165,7.04,7.087,34778,75772 NG2005U,2005/06/29,7.136,7.195,7.09,7.13,11054,52191 NG2005V,2005/06/29,7.205,7.26,7.153,7.195,7515,44997 NG2005X,2005/06/29,7.759,7.83,7.73,7.777,2269,22195 NG2005Z,2005/06/29,8.28,8.37,8.262,8.319,2972,25600 NG2006F,2005/06/29,8.643,8.71,8.618,8.675,2656,31504 NG2006G,2005/06/29,8.66,8.73,8.64,8.697,2315,17296 NG2006H,2005/06/29,8.549,8.6,8.512,8.572,5384,28962 NG2006J,2005/06/29,7.553,7.65,7.553,7.617,1494,18629 NG2006K,2005/06/29,7.45,7.51,7.45,7.482,210,14979 NG2006M,2005/06/29,7.48,7.55,7.48,7.527,169,6496 NG2006N,2005/06/29,7.5,7.59,7.5,7.577,75,11400 NG2006Q,2005/06/29,7.6,7.622,7.6,7.622,33,7397 NG2006U,2005/06/29,7.57,7.613,7.57,7.613,115,8175 NG2006V,2005/06/29,7.61,7.649,7.61,7.649,576,14431 NG2006X,2005/06/29,8,8.03,7.994,7.994,176,5537 NG2006Z,2005/06/29,8.255,8.36,8.255,8.319,592,7780 NG2007F,2005/06/29,8.49,8.59,8.47,8.554,1041,8414 NG2007G,2005/06/29,8.6,8.6,8.544,8.544,22,2769 NG2007H,2005/06/29,8.45,8.45,8.414,8.414,84,5573 NG2007J,2005/06/29,7.29,7.29,7.284,7.284,130,5596 NG2007K,2005/06/29,7.159,7.159,7.159,7.159,122,6906 NG2007M,2005/06/29,7.203,7.203,7.203,7.203,19,2249 NG2007N,2005/06/29,7.243,7.243,7.243,7.243,21,2689 NG2007Q,2005/06/29,7.271,7.271,7.271,7.271,20,1701 NG2007U,2005/06/29,7.246,7.246,7.246,7.246,18,1342 NG2007V,2005/06/29,7.274,7.274,7.274,7.274,12,3813 NG2007X,2005/06/29,7.61,7.61,7.604,7.604,12,1491 NG2007Z,2005/06/29,7.92,7.92,7.905,7.914,17,3448 NG2008F,2005/06/29,8.13,8.134,8.13,8.134,104,5982 NG2008G,2005/06/29,8.14,8.14,8.124,8.124,4,613 NG2008H,2005/06/29,7.98,7.984,7.98,7.984,4,2511 NG2008J,2005/06/29,6.864,6.864,6.864,6.864,4,2462 NG2008K,2005/06/29,6.75,6.75,6.739,6.739,4,2327 NG2008M,2005/06/29,6.774,6.774,6.774,6.774,4,815 NG2008N,2005/06/29,6.809,6.809,6.809,6.809,4,633 NG2008Q,2005/06/29,6.839,6.839,6.839,6.839,4,600 NG2008U,2005/06/29,6.824,6.824,6.824,6.824,4,681 NG2008V,2005/06/29,6.849,6.849,6.849,6.849,4,2349 NG2008X,2005/06/29,7.179,7.179,7.179,7.179,4,485 NG2008Z,2005/06/29,7.494,7.494,7.494,7.494,4,2626 NG2009F,2005/06/29,7.714,7.714,7.714,7.714,8,1427 NG2009G,2005/06/29,7.704,7.704,7.704,7.704,8,310 NG2009H,2005/06/29,7.564,7.564,7.564,7.564,8,1509 NG2009J,2005/06/29,6.539,6.539,6.539,6.539,8,1395 NG2009K,2005/06/29,6.409,6.409,6.409,6.409,15,986 NG2009M,2005/06/29,6.444,6.444,6.444,6.444,8,206 NG2009N,2005/06/29,6.474,6.474,6.474,6.474,8,253 NG2009Q,2005/06/29,6.504,6.504,6.504,6.504,8,182 NG2009U,2005/06/29,6.487,6.487,6.487,6.487,8,165 NG2009V,2005/06/29,6.509,6.509,6.509,6.509,8,140 NG2009X,2005/06/29,6.844,6.844,6.844,6.844,8,155 NG2009Z,2005/06/29,7.154,7.154,7.154,7.154,8,504 NG2010F,2005/06/29,7.374,7.374,7.374,7.374,0,171 NG2010G,2005/06/29,7.359,7.359,7.359,7.359,0,217 NG2010H,2005/06/29,7.209,7.209,7.209,7.209,5,621 NG2010J,2005/06/29,6.18,6.249,6.18,6.249,5,324 NG2010K,2005/06/29,6.114,6.114,6.114,6.114,3,38 NG2010M,2005/06/29,6.149,6.149,6.149,6.149,0,16 NG2010N,2005/06/29,6.184,6.184,6.184,6.184,0,30 NG2010Q,2005/06/29,6.214,6.214,6.214,6.214,0,15 NG2010U,2005/06/29,6.204,6.204,6.204,6.204,0,15 NG2010V,2005/06/29,6.227,6.227,6.227,6.227,0,20 NG2010X,2005/06/29,6.557,6.557,6.557,6.557,0,17 NG2010Z,2005/06/29,6.874,6.874,6.874,6.874,0,198 NK2005U,2005/06/29,11595,11595,11540,11545,2278,31609 NK2005Z,2005/06/29,0,11585,11535,11535,2,6 NK2006H,2005/06/29,0,11585,11535,11535,0,1 NK2006M,2005/06/29,0,11585,11535,11535,0,1 NKKI,2005/06/29,11567.82,11594.57,11547.13,11577.44,66600,0 NQ2005U,2005/06/29,1517,1524,1510.5,1511.5,207936,221537 NQ2005Z,2005/06/29,1531,1533.5,1522.5,1522.5,8,36 NZY,2005/06/29,3191.19,3213.19,3191.19,3212.8,45086300,0 O2005N,2005/06/29,154,154.5,151,152.5,593,559 O2005U,2005/06/29,160.75,160.75,157.25,158.25,425,2793 O2005Z,2005/06/29,165.75,166,163.75,165.5,736,3765 O2006H,2005/06/29,167,167,167,167,0,51 O2006K,2005/06/29,168,168,168,168,0,12 OEX,2005/06/29,563.99,565.87,563.44,563.8,17692800,0 OJ2005N,2005/06/29,101.5,101.7,99.75,99.8,798,3223 OJ2005U,2005/06/29,103.25,103.5,101.85,102.05,2091,20423 OJ2005X,2005/06/29,103.7,104,102.4,102.7,266,5691 OJ2006F,2005/06/29,104.25,104.25,104.25,104.25,5,479 OJ2006H,2005/06/29,105.25,105.25,105.25,105.25,0,709 OJ2006K,2005/06/29,106.25,106.25,106.25,106.25,0,38 OJ2006N,2005/06/29,107.25,107.25,107.25,107.25,0,19 OJ2006U,2005/06/29,108.25,108.25,108.25,108.25,0,2 OJ2006X,2005/06/29,109.25,109.25,109.25,109.25,0,0 OJ2007F,2005/06/29,110.25,110.25,110.25,110.25,0,2 PA2005U,2005/06/29,185.25,186.5,181.2,184.15,603,13492 PA2005Z,2005/06/29,185,185.8,185,185.8,6,401 PA2006H,2005/06/29,187.8,187.8,187.8,187.8,1,17 PB2005N,2005/06/29,57.4,58.42,57.4,57.9,479,1239 PB2005Q,2005/06/29,58.1,59.05,57.8,57.9,551,1900 PB2006G,2005/06/29,76.2,76.6,75.9,76.1,73,152 PB2006H,2005/06/29,0,75,75,75,10,11 PL2005N,2005/06/29,882.5,889.9,882.5,889.3,2932,1031 PL2005V,2005/06/29,884,888.9,881,886.8,2954,10251 PL2006J,2005/06/29,876.8,876.8,876.8,876.8,0,73 S2005N,2005/06/29,673.5,681.5,659,672,41217,28576 S2005Q,2005/06/29,677.5,686.5,662.5,676.5,21824,41265 S2005U,2005/06/29,684,691,668,680,4333,13717 S2005X,2005/06/29,692,699,676,689,98483,196530 S2006F,2005/06/29,696,702,679,692,1347,10049 S2006H,2005/06/29,687,694.5,673,685.5,818,9865 S2006K,2005/06/29,677,683,667,675.5,1870,12149 S2006N,2005/06/29,673,680.5,662,672,611,3228 S2006Q,2005/06/29,664,668,660,668,7,84 S2006U,2005/06/29,667,667,667,667,0,5 S2006X,2005/06/29,636,638,630,632.25,494,1677 S2007X,2005/06/29,624,624,624,624,0,15 SB2005N,2005/06/29,9.04,9.22,9.04,9.19,24774,27090 SB2005V,2005/06/29,9.18,9.32,9.17,9.28,39204,232925 SB2006H,2005/06/29,9.24,9.4,9.24,9.37,7797,64076 SB2006K,2005/06/29,9.11,9.22,9.1,9.22,1413,30765 SB2006N,2005/06/29,8.94,9.04,8.92,9.04,838,16014 SB2006V,2005/06/29,8.86,8.95,8.85,8.95,194,10961 SB2007H,2005/06/29,8.85,8.98,8.85,8.97,228,2801 SB2007K,2005/06/29,8.88,8.97,8.88,8.97,106,570 SF2005U,2005/06/29,0.7838,0.788,0.7813,0.785,18591,72991 SF2005Z,2005/06/29,0,0.793,0.7888,0.7909,1,122 SF20062,2005/06/29,696,702,679,692,1347,10049 SF2006H,2005/06/29,0,0.7969,0.7969,0.7969,0,5 SF2006M,2005/06/29,0,0.8032,0.8032,0.8032,0,1 SF2006U,2005/06/29,0,0.8098,0.8098,0.8098,0,0 SF2006Z,2005/06/29,0,0.8167,0.8167,0.8167,0,0 SI2005N,2005/06/29,710,711,702,705.7,26755,11503 SI2005Q,2005/06/29,707.7,707.7,707.7,707.7,0,1 SI2005U,2005/06/29,713.5,715,706,710.5,26879,71373 SI2005Z,2005/06/29,720,720,711,716,1969,22021 SI2006F,2005/06/29,717.3,717.3,717.3,717.3,0,7 SI2006H,2005/06/29,724.5,724.5,716,719.5,39,4246 SI2006K,2005/06/29,721.5,721.5,721.5,721.5,0,784 SI2006N,2005/06/29,725,728,720,723,69,5477 SI2006U,2005/06/29,724.9,724.9,724.9,724.9,0,1394 SI2006Z,2005/06/29,734,740,723,727.6,65,6643 SI2007F,2005/06/29,728.8,728.8,728.8,728.8,0,0 SI2007H,2005/06/29,730.8,730.8,730.8,730.8,0,50 SI2007N,2005/06/29,732.5,732.5,732.5,732.5,0,170 SI2007Z,2005/06/29,750,750,737.6,737.6,0,431 SI2008N,2005/06/29,741.4,741.4,741.4,741.4,0,7 SI2008Z,2005/06/29,745,745,745,745,1,208 SI2009N,2005/06/29,750.7,750.7,750.7,750.7,0,9 SI2009Z,2005/06/29,757.6,757.6,757.6,757.6,2,38 SM2005N,2005/06/29,210,211.5,204.7,210.2,25595,15127 SM2005Q,2005/06/29,211,212.5,205.2,210.6,13956,29461 SM2005U,2005/06/29,211.5,213,205.5,211,3425,13146 SM2005V,2005/06/29,211,213,206,211,2544,11507 SM2005Z,2005/06/29,214,215.8,208.5,213.3,32377,62595 SM2006F,2005/06/29,214,215,209,212,431,3262 SM2006H,2005/06/29,213,213,206.5,211.7,532,3591 SM2006K,2005/06/29,208.5,209.5,202,207.2,1037,6210 SM2006N,2005/06/29,206,206.5,202,203.5,255,2857 SM2006Q,2005/06/29,201.1,205,200,201.2,90,431 SM2006U,2005/06/29,200.1,204.5,200,200.1,7,275 SM2006V,2005/06/29,191.2,191.2,191.2,191.2,0,156 SM2006Z,2005/06/29,191.2,191.2,191.2,191.2,6,287 SP2005U,2005/06/29,1206.7,1208.5,1202.2,1202.9,33782,646282 SP2005Z,2005/06/29,1209.2,1213.5,1208.5,1208.7,155,11344 SP2006H,2005/06/29,0,1219.3,1214.3,1214.6,56,2044 SP2006M,2005/06/29,0,1225.8,1220.8,1221.4,0,96 SP2006U,2005/06/29,0,1232.8,1227.8,1228.4,0,46 SP2006Z,2005/06/29,0,1239.8,1234.8,1235.4,0,4 SP2007H,2005/06/29,0,1246.8,1241.8,1242.4,5,5 SP2007M,2005/06/29,0,1253.8,1248.8,1249.4,0,0 SPY,2005/06/29,1201.57,1204.07,1198.7,1199.85,17692800,0 SSEC,2005/06/29,1111.67,1113.52,1103.91,1104.99,13400,0 STI,2005/06/29,2206.94,2210.96,2202.22,2202.27,134070400,0 TWII,2005/06/29,6370.14,6375.68,6231.65,6231.65,3902800,0 TY2005U,2005/06/29,113.40625,113.734375,113.125,113.265625,49267,1650697 TY2005Z,2005/06/29,112.53125,112.859375,112.375,112.40625,10172,109749 TY2006H,2005/06/29,112.125,112.125,112.125,112.125,0,1080 TY2006M,2005/06/29,111.4375,111.4375,111.4375,111.4375,0,0 US2005U,2005/06/29,118.375,119.03125,117.9375,118.15625,23827,641055 US2005Z,2005/06/29,118.5625,118.5625,117.5625,117.71875,1495,12336 US2006H,2005/06/29,117.1875,117.3125,117.125,117.3125,2,18 USBY,2005/06/29,4.25,4.28,4.2,4.26,0,0 W2005N,2005/06/29,334,334,326,328.5,11195,12619 W2005U,2005/06/29,343,345,336.5,338.5,22380,153250 W2005Z,2005/06/29,356,356.5,349,351,6564,53442 W2006H,2005/06/29,367.5,367.5,361,363,994,7611 W2006K,2005/06/29,367.5,367.5,367.5,367.5,222,610 W2006N,2005/06/29,370,372,367,369,657,2986 W2006Z,2005/06/29,375,378,375,378,26,103