AD2005M,2005/05/02,0.7785,0.779,0.7764,0.7776,17987,87678 AD2005U,2005/05/02,0,0.7729,0.7729,0.7729,0,930 AD2005Z,2005/05/02,0,0.7693,0.7693,0.7693,0,144 AD2006H,2005/05/02,0,0.7662,0.7662,0.7662,0,0 AD2006M,2005/05/02,0,0.7629,0.7629,0.7629,0,4 AD2006U,2005/05/02,0,0.7596,0.7596,0.7596,0,5 AOI,2005/05/02,3949.9,3973.1,3949.6,3969.2,386861184,0 BO2005K,2005/05/02,22.4,22.45,22.28,22.45,5437,7292 BO2005N,2005/05/02,22.38,22.55,22.38,22.54,19385,88485 BO2005Q,2005/05/02,22.4,22.53,22.4,22.53,1256,10778 BO2005U,2005/05/02,22.43,22.51,22.4,22.51,766,6822 BO2005V,2005/05/02,22.37,22.48,22.37,22.46,294,4668 BO2005Z,2005/05/02,22.35,22.45,22.32,22.45,3387,21923 BO2006F,2005/05/02,22.3,22.43,22.3,22.43,2,1239 BO2006H,2005/05/02,22.35,22.35,22.33,22.33,3,2032 BO2006K,2005/05/02,22.4,22.4,22.25,22.31,0,1384 BO2006N,2005/05/02,22.4,22.4,22.3,22.3,44,436 BO2006Q,2005/05/02,22.4,22.4,21.8,21.8,0,143 BO2006U,2005/05/02,21.78,21.78,21.78,21.78,69,185 BO2006V,2005/05/02,21.78,21.78,21.78,21.78,0,96 BO2006Z,2005/05/02,21.78,21.78,21.78,21.78,0,173 BP2005M,2005/05/02,1.898,1.8989,1.889,1.8909,21934,90693 BP2005U,2005/05/02,1.883,1.885,1.88,1.8843,16,698 BP2005Z,2005/05/02,0,1.8773,1.8773,1.8773,0,9 BP2006H,2005/05/02,0,1.8703,1.8703,1.8703,0,3 BP2006M,2005/05/02,0,1.8633,1.8633,1.8633,0,0 BP2006U,2005/05/02,0,1.8563,1.8563,1.8563,0,0 C2005K,2005/05/02,202,202,200.25,200.5,20854,18105 C2005N,2005/05/02,208.5,210.5,208.5,209,59215,383129 C2005U,2005/05/02,217.5,218.25,216.75,217,3884,53967 C2005Z,2005/05/02,227,227.75,226.25,226.5,8121,158030 C2006H,2005/05/02,234.75,235.25,234,234.25,873,18009 C2006K,2005/05/02,239,240.25,239,239.25,21,3918 C2006N,2005/05/02,243,244,243,243.5,55,8417 C2006U,2005/05/02,241.25,241.25,241,241,10,1484 C2006Z,2005/05/02,245.5,245.5,243.25,243.5,349,8572 C2007N,2005/05/02,255,255,255,255,0,50 C2007Z,2005/05/02,249.5,249.5,249,249,0,491 CC2005K,2005/05/02,1475,1475,1475,1475,5,10 CC2005N,2005/05/02,1483,1520,1483,1503,3828,43551 CC2005U,2005/05/02,1512,1540,1512,1526,1019,15445 CC2005Z,2005/05/02,1544,1561,1544,1553,718,22981 CC2006H,2005/05/02,1560,1582,1560,1574,131,18743 CC2006K,2005/05/02,1588,1588,1588,1588,0,3676 CC2006N,2005/05/02,1602,1602,1602,1602,4,7119 CC2006U,2005/05/02,1620,1620,1614,1614,2,6439 CC2006Z,2005/05/02,1636,1636,1636,1636,2,1475 CC2007H,2005/05/02,1654,1654,1654,1654,0,501 CD2005M,2005/05/02,0.7947,0.7984,0.7941,0.7973,41056,90442 CD2005U,2005/05/02,0.7965,0.7995,0.7965,0.799,119,2201 CD2005Z,2005/05/02,0.8,0.8016,0.8,0.8007,246,1195 CD2006H,2005/05/02,0,0.8024,0.8024,0.8024,2,73 CD2006M,2005/05/02,0,0.8041,0.8011,0.8041,0,15 CD2006U,2005/05/02,0,0.8058,0.8058,0.8058,0,1 CL2005M,2005/05/02,49.28,50.99,49.03,50.92,91921,217256 CL2005N,2005/05/02,51,52.7,50.75,52.64,51663,109816 CL2005Q,2005/05/02,51.95,53.56,51.73,53.56,15353,64518 CL2005U,2005/05/02,52.45,54.1,52.35,54.08,4683,40253 CL2005V,2005/05/02,52.82,54.4,52.64,54.32,1072,30178 CL2005X,2005/05/02,52.89,54.2,52.75,54.2,621,19308 CL2005Z,2005/05/02,53.05,54.37,52.77,54.37,8792,56130 CL2006F,2005/05/02,52.8,54.25,52.8,54.25,569,16504 CL2006G,2005/05/02,52.9,54.12,52.9,54.12,116,10081 CL2006H,2005/05/02,52.85,53.99,52.85,53.99,376,13374 CL2006J,2005/05/02,52.6,52.7,52.6,52.7,173,7273 CL2006K,2005/05/02,52.37,53.72,52.37,53.72,286,4511 CL2006M,2005/05/02,52.35,53.59,52.35,53.59,1372,25416 CL2006N,2005/05/02,53.46,53.46,53.46,53.46,75,5101 CL2006Q,2005/05/02,53.32,53.32,53.32,53.32,150,3100 CL2006U,2005/05/02,53.16,53.16,53.16,53.16,0,4678 CL2006V,2005/05/02,52.97,52.97,52.97,52.97,0,2496 CL2006X,2005/05/02,52.79,52.79,52.79,52.79,0,2200 CL2006Z,2005/05/02,51.5,52.61,51.5,52.61,2829,43786 CL2007F,2005/05/02,52.44,52.44,52.44,52.44,0,3704 CL2007G,2005/05/02,52.31,52.31,52.31,52.31,150,1720 CL2007H,2005/05/02,52.18,52.18,52.18,52.18,100,1138 CL2007J,2005/05/02,52.05,52.05,52.05,52.05,0,1251 CL2007K,2005/05/02,51.92,51.92,51.92,51.92,0,141 CL2007M,2005/05/02,50.5,51.79,50.5,51.79,277,12994 CL2007N,2005/05/02,51.64,51.64,51.64,51.64,0,750 CL2007Q,2005/05/02,51.49,51.49,51.49,51.49,0,150 CL2007U,2005/05/02,51.34,51.34,51.34,51.34,0,2500 CL2007Z,2005/05/02,49.75,50.84,49.7,50.84,837,32104 CL2008Z,2005/05/02,48.78,49.59,48.48,49.59,160,27103 CL2009Z,2005/05/02,47.9,48.74,47.9,48.74,49,16827 CL2010Z,2005/05/02,47,48.14,47,48.14,49,19398 CL2011Z,2005/05/02,47.2,47.89,47.2,47.89,15,6104 CT2005K,2005/05/02,57.7,58,57.25,57.8,105,2397 CT2005N,2005/05/02,57.3,57.48,55.9,56.58,5216,95565 CT2005V,2005/05/02,58.3,58.5,57.31,57.7,281,2699 CT2005Z,2005/05/02,58.7,58.85,57.7,58.18,2127,16637 CT2006H,2005/05/02,59.3,60.3,59.3,59.95,73,2573 CT2006K,2005/05/02,61.2,61.2,60.8,60.8,0,554 CT2006N,2005/05/02,61.75,61.75,61.35,61.35,0,556 CT2006V,2005/05/02,61.35,61.35,61.35,61.35,0,0 CT2006Z,2005/05/02,61.7,61.7,61.7,61.7,5,178 CT2007H,2005/05/02,62.4,62.4,62.4,62.4,0,0 DAX,2005/05/02,4208.63,4235.64,4205.05,4224.02,0,0 DJ2005M,2005/05/02,10230,10263,10188,10255,8111,41594 DJ2005U,2005/05/02,10260,10285,10250,10285,0,122 DJ2005Z,2005/05/02,10330,10330,10330,10330,0,3 DJT,2005/05/02,3436.54,3503.9,3428.62,3483.83,19800400,0 DJU,2005/05/02,371.49,375.36,370.53,373.19,19800400,0 DX2005M,2005/05/02,84.47,84.63,84.42,84.45,3311,16835 DX2005U,2005/05/02,84.42,84.43,84.33,84.34,36,2472 DX2005Z,2005/05/02,84.3,84.32,84.25,84.25,0,159 DX2006H,2005/05/02,84.16,84.16,84.16,84.16,0,0 EC2005M,2005/05/02,1.2878,1.2888,1.285,1.2877,164780,135144 EC2005U,2005/05/02,1.2903,1.2921,1.2903,1.2921,246,2234 EC2005Z,2005/05/02,0,1.2971,1.2971,1.2971,3,1169 EC2006H,2005/05/02,0,1.3023,1.3023,1.3023,0,78 EC2006M,2005/05/02,0,1.3079,1.3079,1.3079,5,14 EC2006U,2005/05/02,0,1.3135,1.3135,1.3135,0,0 ED2005K,2005/05/02,96.72,96.725,96.7175,96.7225,1186,70704 ED2005M,2005/05/02,96.57,96.59,96.57,96.575,118802,1371610 ED2005N,2005/05/02,96.435,96.445,96.43,96.44,100,3198 ED2005Q,2005/05/02,0,96.365,96.335,96.35,0,315 ED2005U,2005/05/02,96.25,96.275,96.225,96.265,285320,1406843 ED2005V,2005/05/02,0,96.195,96.165,96.195,0,6 ED2005Z,2005/05/02,96.06,96.09,96.035,96.08,356465,1319987 ED2006H,2005/05/02,95.93,95.965,95.91,95.96,380376,910689 ED2006M,2005/05/02,95.82,95.86,95.805,95.855,261169,670318 ED2006U,2005/05/02,95.72,95.77,95.72,95.765,150152,510155 ED2006Z,2005/05/02,95.655,95.7,95.645,95.69,86298,489816 ED2007H,2005/05/02,95.635,95.67,95.62,95.665,57856,315175 ED2007M,2005/05/02,95.605,95.635,95.59,95.635,28231,243038 ED2007U,2005/05/02,95.57,95.605,95.565,95.6,11689,178999 ED2007Z,2005/05/02,95.525,95.56,95.52,95.555,14279,174519 ED2008H,2005/05/02,95.505,95.54,95.5,95.535,8005,138579 ED2008M,2005/05/02,95.48,95.5,95.46,95.495,5036,128200 ED2008U,2005/05/02,95.445,95.46,95.42,95.455,2869,113552 ED2008Z,2005/05/02,95.395,95.405,95.37,95.4,2809,100236 ED2009H,2005/05/02,95.37,95.38,95.345,95.375,2018,92880 ED2009M,2005/05/02,95.335,95.34,95.3,95.335,3026,75443 ED2009U,2005/05/02,95.295,95.3,95.26,95.295,3675,63067 ED2009Z,2005/05/02,95.205,95.245,95.205,95.24,3710,46335 ED2010H,2005/05/02,95.18,95.22,95.18,95.215,3274,28269 ED2010M,2005/05/02,95.175,95.18,95.15,95.175,912,13128 ED2010U,2005/05/02,95.135,95.14,95.11,95.135,565,9589 ED2010Z,2005/05/02,95.085,95.09,95.06,95.085,65,9525 ED2011H,2005/05/02,0,95.06,95.03,95.055,61,7426 ED2011M,2005/05/02,95.015,95.02,95.015,95.015,251,5721 ED2011U,2005/05/02,0,94.975,94.955,94.97,2141,4189 ED2011Z,2005/05/02,0,94.925,94.905,94.92,250,2327 ED2012H,2005/05/02,0,94.895,94.875,94.89,249,1541 ED2012M,2005/05/02,0,94.85,94.83,94.845,15,1123 ED2012U,2005/05/02,0,94.81,94.79,94.805,1115,2762 ED2012Z,2005/05/02,0,94.76,94.74,94.755,15,1100 ED2013H,2005/05/02,0,94.73,94.71,94.725,15,1786 ED2013M,2005/05/02,0,94.68,94.665,94.68,15,626 ED2013U,2005/05/02,0,94.64,94.625,94.64,15,466 ED2013Z,2005/05/02,0,94.595,94.58,94.595,15,421 ED2014H,2005/05/02,0,94.565,94.55,94.565,15,356 ED2014M,2005/05/02,0,94.52,94.505,94.52,15,331 ED2014U,2005/05/02,0,94.49,94.475,94.49,15,291 ED2014Z,2005/05/02,0,94.46,94.445,94.46,15,312 ED2015H,2005/05/02,0,94.435,94.42,94.435,15,50 EM2005K,2005/05/02,96.9,96.905,96.9,96.905,2778,57781 EM2005M,2005/05/02,96.77,96.775,96.765,96.765,261,13807 EM2005N,2005/05/02,96.58,96.58,96.57,96.57,0,2237 EM2005Q,2005/05/02,0,96.5,96.49,96.5,0,103 EM2005U,2005/05/02,96.35,96.36,96.35,96.35,600,1312 EM2005V,2005/05/02,0,96.275,96.265,96.275,2,2 EM2005X,2005/05/02,0,96.19,96.175,96.19,302,302 EM2005Z,2005/05/02,0,96.115,96.1,96.115,0,2 EM2006F,2005/05/02,0,96.07,96.055,96.07,0,2 EM2006G,2005/05/02,0,95.995,95.98,95.995,0,2 EM2006H,2005/05/02,0,95.99,95.97,95.99,0,2 EM2006J,2005/05/02,0,95.96,95.94,95.96,0,0 ES2005M,2005/05/02,1157.75,1164.5,1155.5,1163.5,1150696,996012 ES2005U,2005/05/02,1165,1168.75,1160.5,1168.25,724,10836 EY2005M,2005/05/02,0,99.92,99.92,99.92,6,44764 EY2005U,2005/05/02,99.915,99.915,99.915,99.915,300,6038 EY2005Z,2005/05/02,99.895,99.895,99.895,99.895,147,7786 EY2006H,2005/05/02,99.86,99.86,99.86,99.86,0,4626 EY2006M,2005/05/02,0,99.81,99.81,99.81,73,3442 EY2006U,2005/05/02,0,99.745,99.745,99.745,0,2129 EY2006Z,2005/05/02,0,99.665,99.665,99.665,0,884 EY2007H,2005/05/02,0,99.58,99.58,99.58,0,5 EY2007M,2005/05/02,0,99.515,99.5,99.515,0,252 EY2007U,2005/05/02,0,99.44,99.425,99.44,0,0 EY2007Z,2005/05/02,0,99.37,99.355,99.37,0,167 EY2008H,2005/05/02,0,99.285,99.27,99.285,0,590 EY2008M,2005/05/02,0,99.245,99.23,99.245,0,250 EY2008U,2005/05/02,0,99.245,99.23,99.245,0,0 EY2008Z,2005/05/02,0,99.18,99.165,99.18,0,0 EY2009H,2005/05/02,0,98.865,98.85,98.865,0,0 EY2009M,2005/05/02,0,98.85,98.835,98.85,0,0 EY2009U,2005/05/02,0,98.85,98.835,98.85,0,0 EY2009Z,2005/05/02,0,98.825,98.81,98.825,0,0 EY2010H,2005/05/02,0,98.825,98.81,98.825,0,0 FC2005K,2005/05/02,108.8,108.87,108.27,108.52,1055,8284 FC2005Q,2005/05/02,108.35,108.5,107.75,107.95,1580,13308 FC2005U,2005/05/02,107.12,107.3,106.9,107.15,49,1169 FC2005V,2005/05/02,106.4,106.4,105.8,106.15,68,1230 FC2005X,2005/05/02,104.95,105.2,104.8,105.05,36,500 FC2006F,2005/05/02,102.3,102.3,102.2,102.3,2,124 FV2005M,2005/05/02,108.484375,108.578125,108.390625,108.515625,26732,1214813 FV2005U,2005/05/02,108.078125,108.125,108.078125,108.125,618,155473 FV2005Z,2005/05/02,107.8125,107.8125,107.8125,107.8125,0,10 GC2005K,2005/05/02,429.5,429.5,429.5,429.5,0,0 GC2005M,2005/05/02,435.7,436,429.5,430.5,44911,229664 GC2005N,2005/05/02,431.8,431.8,431.8,431.8,0,0 GC2005Q,2005/05/02,438.4,438.4,432.5,433.1,1236,15412 GC2005V,2005/05/02,439.5,440.1,435,435.8,244,5416 GC2005Z,2005/05/02,444,444,437.5,438.6,1626,23006 GC2006G,2005/05/02,441.6,441.6,441.6,441.6,0,4174 GC2006J,2005/05/02,444.6,444.6,444.6,444.6,27,2255 GC2006M,2005/05/02,451.3,451.3,447.6,447.6,83,8874 GC2006Q,2005/05/02,450.7,450.7,450.7,450.7,10,560 GC2006V,2005/05/02,453.9,453.9,453.9,453.9,0,266 GC2006Z,2005/05/02,461,461,457.1,457.1,0,5683 GC2007G,2005/05/02,460.3,460.3,460.3,460.3,10,10 GC2007M,2005/05/02,466.7,466.7,466.7,466.7,0,2856 GC2007Z,2005/05/02,476.6,476.6,476.6,476.6,0,2094 GC2008M,2005/05/02,486.4,486.4,486.4,486.4,0,159 GC2008Z,2005/05/02,496.3,496.3,496.3,496.3,0,2042 GC2009M,2005/05/02,506.2,506.2,506.2,506.2,0,120 GC2009Z,2005/05/02,516.3,516.3,516.3,516.3,0,23 HG2005K,2005/05/02,149,149.8,147.9,149.6,1772,6715 HG2005M,2005/05/02,147.05,147.5,146.2,147.5,441,6851 HG2005N,2005/05/02,145.95,146.25,143.8,145.5,7550,60122 HG2005Q,2005/05/02,143.9,144.45,143.9,144.45,7,1469 HG2005U,2005/05/02,143.95,143.95,141.9,143.4,1142,13423 HG2005V,2005/05/02,141,141.7,141,141.7,16,1588 HG2005X,2005/05/02,140.1,140.1,140.1,140.1,21,1149 HG2005Z,2005/05/02,138.1,138.7,137.5,138.6,466,13677 HG2006F,2005/05/02,137.2,137.2,137.2,137.2,0,298 HG2006G,2005/05/02,135.8,135.8,135.8,135.8,0,157 HG2006H,2005/05/02,134.4,134.4,134.4,134.4,212,1031 HG2006J,2005/05/02,133.15,133.15,133.15,133.15,0,29 HG2006K,2005/05/02,131.9,131.9,131.9,131.9,6,131 HG2006M,2005/05/02,130.9,130.9,130.9,130.9,0,133 HG2006N,2005/05/02,129.9,129.9,129.9,129.9,0,172 HG2006Q,2005/05/02,129.1,129.1,129.1,129.1,0,37 HG2006U,2005/05/02,128.3,128.3,128.3,128.3,0,27 HG2006V,2005/05/02,127.5,127.5,127.5,127.5,0,4 HG2006X,2005/05/02,126.8,126.8,126.8,126.8,0,8 HG2006Z,2005/05/02,126.1,126.1,126.1,126.1,0,49 HG2007F,2005/05/02,126.1,126.1,126.1,126.1,0,0 HG2007G,2005/05/02,126.1,126.1,126.1,126.1,0,0 HG2007H,2005/05/02,126.1,126.1,126.1,126.1,0,0 HG2007J,2005/05/02,126.1,126.1,126.1,126.1,0,0 HO2005M,2005/05/02,1.4112,1.469,1.4085,1.4632,23952,66835 HO2005N,2005/05/02,1.4275,1.481,1.4235,1.4762,8078,23185 HO2005Q,2005/05/02,1.4365,1.4882,1.4365,1.4882,2173,14108 HO2005U,2005/05/02,1.45,1.508,1.45,1.5007,945,13288 HO2005V,2005/05/02,1.48,1.5152,1.466,1.5152,681,6889 HO2005X,2005/05/02,1.495,1.5352,1.49,1.5352,279,3286 HO2005Z,2005/05/02,1.5078,1.5542,1.506,1.5542,2546,16712 HO2006F,2005/05/02,1.5175,1.5652,1.5175,1.5652,325,9127 HO2006G,2005/05/02,1.524,1.5667,1.524,1.5667,348,2558 HO2006H,2005/05/02,1.506,1.55,1.505,1.5482,142,6010 HO2006J,2005/05/02,1.4725,1.5132,1.471,1.5132,171,3466 HO2006K,2005/05/02,1.456,1.4857,1.456,1.4857,7,992 HO2006M,2005/05/02,1.4672,1.4672,1.4672,1.4672,0,3328 HO2006N,2005/05/02,1.4662,1.4662,1.4662,1.4662,0,529 HO2006Q,2005/05/02,1.4747,1.4747,1.4747,1.4747,0,35 HO2006U,2005/05/02,1.4867,1.4867,1.4867,1.4867,1,108 HO2006V,2005/05/02,1.4982,1.4982,1.4982,1.4982,0,16 HO2006X,2005/05/02,1.5097,1.5097,1.5097,1.5097,0,0 HU2005M,2005/05/02,1.478,1.519,1.469,1.5145,24782,67506 HU2005N,2005/05/02,1.491,1.532,1.486,1.5302,6573,26704 HU2005Q,2005/05/02,1.493,1.535,1.487,1.5342,2051,14862 HU2005U,2005/05/02,1.4835,1.532,1.473,1.5232,805,15938 HU2005V,2005/05/02,1.42,1.4712,1.42,1.4712,1029,6177 HU2005X,2005/05/02,1.413,1.4492,1.41,1.4492,166,1544 HU2005Z,2005/05/02,1.4105,1.4372,1.396,1.4372,395,5208 HU2006F,2005/05/02,1.401,1.4437,1.401,1.4437,40,2082 HU2006G,2005/05/02,1.405,1.4572,1.405,1.4572,100,884 HU2006H,2005/05/02,1.4275,1.4707,1.4275,1.4707,100,847 HU2006J,2005/05/02,1.522,1.5552,1.505,1.5552,65,575 HU2006K,2005/05/02,1.49,1.5642,1.49,1.5642,0,0 INDU,2005/05/02,10192,10309.86,10149.06,10251.7,19800400,0 JY2005M,2005/05/02,0.9529,0.956,0.9529,0.9558,65091,142685 JY2005U,2005/05/02,0.961,0.9644,0.961,0.9644,30,704 JY2005Z,2005/05/02,0,0.9732,0.9732,0.9732,0,40 JY2006H,2005/05/02,0,0.982,0.982,0.982,0,30 JY2006M,2005/05/02,0,0.9916,0.9916,0.9916,0,29 JY2006U,2005/05/02,0,1.0012,1.0012,1.0012,0,0 KC2005K,2005/05/02,124,125,120.1,120.7,163,346 KC2005N,2005/05/02,127.5,129.25,122,123.55,8563,70771 KC2005U,2005/05/02,130.5,131.5,125,126.3,810,13973 KC2005Z,2005/05/02,133.7,134.25,128,129.4,290,9119 KC2006H,2005/05/02,136,136,131.5,131.8,110,3609 KC2006K,2005/05/02,138,138,133,133.1,18,789 KC2006N,2005/05/02,134.25,134.25,134.25,134.25,8,831 KC2006U,2005/05/02,136,136,136,136,21,135 KC2006Z,2005/05/02,136.5,137.8,136.5,137.8,13,122 LB2005K,2005/05/02,355.8,355.8,351.9,355.2,636,1550 LB2005N,2005/05/02,350.5,351.5,348,350.5,437,1975 LB2005U,2005/05/02,342,344.3,339.9,343.7,20,437 LB2005X,2005/05/02,334,334.5,332.4,332.5,4,108 LB2006F,2005/05/02,0,342,342,342,0,2 LC2005K,2005/05/02,0,90,90,90,0,0 LC2005M,2005/05/02,86.05,86.05,84.9,84.95,8829,80135 LC2005Q,2005/05/02,85.95,86.17,85.4,85.65,3990,27821 LC2005V,2005/05/02,85.9,86.05,85.5,85.7,701,15273 LC2005Z,2005/05/02,86.75,86.95,86.55,86.6,578,10803 LC2006G,2005/05/02,87.35,87.4,87.02,87.22,224,4799 LC2006J,2005/05/02,86,86.25,86,86.15,18,626 LH2005K,2005/05/02,78.65,79.25,78.45,79.07,1028,4707 LH2005M,2005/05/02,77.85,77.92,77.27,77.42,6938,49944 LH2005N,2005/05/02,79,79.2,78.5,78.9,3657,18575 LH2005Q,2005/05/02,75.95,76.25,75.75,76.22,1803,11973 LH2005V,2005/05/02,64.35,64.92,64.35,64.7,952,6716 LH2005Z,2005/05/02,61.45,61.82,61.45,61.75,423,5716 LH2006G,2005/05/02,61.5,61.77,61.5,61.7,72,1036 LH2006J,2005/05/02,59.5,59.75,59.5,59.75,42,264 LH2006K,2005/05/02,0,62.45,62.45,62.45,15,61 ND2005M,2005/05/02,1426,1439,1419,1427.5,13965,61809 ND2005U,2005/05/02,0,1437.5,1437,1437.5,2,17 ND2005Z,2005/05/02,0,1447.5,1447,1447.5,0,0 NDY,2005/05/02,1923.23,1933.42,1916.03,1928.65,15477500,0 NG2005M,2005/05/02,6.52,6.73,6.471,6.697,25212,61997 NG2005N,2005/05/02,6.6,6.825,6.578,6.796,8840,55214 NG2005Q,2005/05/02,6.72,6.89,6.658,6.869,4314,28017 NG2005U,2005/05/02,6.785,6.93,6.705,6.911,2158,31925 NG2005V,2005/05/02,6.857,6.98,6.755,6.961,10908,44516 NG2005X,2005/05/02,7.3,7.446,7.266,7.446,1335,19020 NG2005Z,2005/05/02,7.75,7.881,7.7,7.881,3326,30024 NG2006F,2005/05/02,8.013,8.16,8.013,8.153,3735,25840 NG2006G,2005/05/02,7.996,8.18,7.996,8.153,1263,16810 NG2006H,2005/05/02,7.9,8.04,7.86,8.021,8385,24767 NG2006J,2005/05/02,6.85,6.96,6.85,6.956,561,15715 NG2006K,2005/05/02,6.8,6.831,6.76,6.831,386,11501 NG2006M,2005/05/02,6.82,6.876,6.81,6.876,112,5258 NG2006N,2005/05/02,6.92,6.921,6.9,6.921,189,9371 NG2006Q,2005/05/02,6.91,6.951,6.91,6.951,8,6636 NG2006U,2005/05/02,6.82,6.941,6.82,6.941,9,5394 NG2006V,2005/05/02,6.92,6.976,6.91,6.976,86,8528 NG2006X,2005/05/02,7.25,7.291,7.22,7.291,2,4494 NG2006Z,2005/05/02,7.55,7.596,7.55,7.596,11,5776 NG2007F,2005/05/02,7.77,7.811,7.76,7.811,41,7179 NG2007G,2005/05/02,7.76,7.806,7.76,7.806,1,2322 NG2007H,2005/05/02,7.6,7.661,7.6,7.661,1,4163 NG2007J,2005/05/02,6.54,6.571,6.54,6.571,0,4564 NG2007K,2005/05/02,6.4,6.441,6.4,6.441,0,5513 NG2007M,2005/05/02,6.45,6.464,6.45,6.464,0,1121 NG2007N,2005/05/02,6.491,6.491,6.491,6.491,0,1410 NG2007Q,2005/05/02,6.51,6.521,6.51,6.521,0,1410 NG2007U,2005/05/02,6.501,6.501,6.501,6.501,3,1232 NG2007V,2005/05/02,6.531,6.531,6.531,6.531,19,2362 NG2007X,2005/05/02,6.83,6.846,6.83,6.846,0,1387 NG2007Z,2005/05/02,7.1,7.141,7.1,7.141,19,2593 NG2008F,2005/05/02,7.32,7.356,7.32,7.356,0,4948 NG2008G,2005/05/02,7.341,7.341,7.341,7.341,100,473 NG2008H,2005/05/02,7.194,7.194,7.194,7.194,0,1938 NG2008J,2005/05/02,6.12,6.144,6.12,6.144,0,1860 NG2008K,2005/05/02,6.014,6.014,6.014,6.014,0,1867 NG2008M,2005/05/02,6.044,6.044,6.044,6.044,0,752 NG2008N,2005/05/02,6.074,6.074,6.074,6.074,0,621 NG2008Q,2005/05/02,6.109,6.109,6.109,6.109,0,598 NG2008U,2005/05/02,6.089,6.089,6.089,6.089,0,682 NG2008V,2005/05/02,6.109,6.109,6.109,6.109,0,1565 NG2008X,2005/05/02,6.419,6.419,6.419,6.419,0,481 NG2008Z,2005/05/02,6.7,6.714,6.7,6.714,0,1848 NG2009F,2005/05/02,6.934,6.934,6.934,6.934,0,1197 NG2009G,2005/05/02,6.914,6.914,6.914,6.914,0,304 NG2009H,2005/05/02,6.724,6.724,6.724,6.724,0,1451 NG2009J,2005/05/02,5.784,5.784,5.784,5.784,0,1384 NG2009K,2005/05/02,5.664,5.664,5.664,5.664,0,873 NG2009M,2005/05/02,5.689,5.689,5.689,5.689,0,198 NG2009N,2005/05/02,5.709,5.709,5.709,5.709,0,253 NG2009Q,2005/05/02,5.729,5.729,5.729,5.729,0,182 NG2009U,2005/05/02,5.709,5.709,5.709,5.709,0,165 NG2009V,2005/05/02,5.729,5.729,5.729,5.729,0,140 NG2009X,2005/05/02,6.044,6.044,6.044,6.044,0,155 NG2009Z,2005/05/02,6.349,6.349,6.349,6.349,0,504 NG2010F,2005/05/02,6.569,6.569,6.569,6.569,0,162 NG2010G,2005/05/02,6.552,6.552,6.552,6.552,0,87 NG2010H,2005/05/02,6.384,6.384,6.384,6.384,0,350 NG2010J,2005/05/02,5.524,5.524,5.524,5.524,0,200 NG2010K,2005/05/02,5.384,5.384,5.384,5.384,0,0 NG2010M,2005/05/02,5.406,5.406,5.406,5.406,0,0 NG2010N,2005/05/02,5.426,5.426,5.426,5.426,0,4 NG2010Q,2005/05/02,5.456,5.456,5.456,5.456,0,0 NG2010U,2005/05/02,5.456,5.456,5.456,5.456,0,0 NG2010V,2005/05/02,5.484,5.484,5.484,5.484,0,4 NG2010X,2005/05/02,5.774,5.774,5.774,5.774,0,2 NG2010Z,2005/05/02,6.054,6.054,6.054,6.054,0,4 NK2005M,2005/05/02,11010,11050,10940,11045,5352,37013 NK2005U,2005/05/02,0,11050,11030,11050,0,51 NK2005Z,2005/05/02,0,11035,11015,11035,0,0 NK2006H,2005/05/02,0,11020,11000,11020,0,0 NKKI,2005/05/02,10954.21,11035.95,10913.97,11002.11,59600,0 NQ2005M,2005/05/02,1426,1439,1419,1427.5,392863,345121 NQ2005U,2005/05/02,1442,1444,1430.5,1437.5,21,156 NZY,2005/05/02,2982.65,3002.93,2982.65,2999.24,14824400,0 O2005K,2005/05/02,134.5,135.5,134.25,134.25,520,494 O2005N,2005/05/02,137.5,140,137,138.25,1246,5646 O2005U,2005/05/02,143.5,143.75,141.5,141.5,24,199 O2005Z,2005/05/02,146.5,146.5,144.75,145,262,1027 O2006H,2005/05/02,154,154,151.5,151.5,0,15 O2006K,2005/05/02,156.75,156.75,156.75,156.75,0,1 OEX,2005/05/02,552.74,555.35,551.61,554.77,19800400,0 OJ2005K,2005/05/02,93,93.1,91.6,91.7,3932,1417 OJ2005N,2005/05/02,93.75,94.5,92.9,93,1347,21331 OJ2005U,2005/05/02,94.25,95,93.75,94,287,2607 OJ2005X,2005/05/02,95,97,94.2,94.7,544,3282 OJ2006F,2005/05/02,95.7,95.7,95.7,95.7,0,140 OJ2006H,2005/05/02,96.7,96.7,96.7,96.7,0,64 OJ2006K,2005/05/02,97.7,97.7,97.7,97.7,0,10 OJ2006N,2005/05/02,98.7,98.7,98.7,98.7,0,2 OJ2006U,2005/05/02,99.7,99.7,99.7,99.7,0,2 OJ2006X,2005/05/02,100.7,100.7,100.7,100.7,0,0 OJ2007F,2005/05/02,101.7,101.7,101.7,101.7,0,1 PA2005M,2005/05/02,197.9,197.9,192,193.65,1029,12742 PA2005U,2005/05/02,197,201,195.85,195.85,176,663 PA2005Z,2005/05/02,198,198,198,198,0,118 PB2005K,2005/05/02,83.25,84.15,82.05,82.15,565,731 PB2005N,2005/05/02,84.6,84.8,82.3,82.87,651,2433 PB2005Q,2005/05/02,83.25,83.5,80.8,81.02,127,524 PB2006G,2005/05/02,0,88.25,88.25,88.25,0,19 PB2006H,2005/05/02,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/02,871.8,873.8,868,870,702,8635 PL2005V,2005/05/02,867,867,867,867,1,8 PL2006J,2005/05/02,860,860,860,860,0,6 S2005K,2005/05/02,611.5,620,608.5,619.25,13204,11654 S2005N,2005/05/02,617,628,616,627.25,46659,152430 S2005Q,2005/05/02,619,626.5,615.5,625.75,1686,8446 S2005U,2005/05/02,616.5,623,615,622.5,727,4120 S2005X,2005/05/02,614,623,612,622,10304,58682 S2006F,2005/05/02,617,623.5,614,622.75,276,3935 S2006H,2005/05/02,618,623,616,623,141,1715 S2006K,2005/05/02,613,619,610,619,40,1405 S2006N,2005/05/02,612.5,619,610,619,104,451 S2006X,2005/05/02,599.5,600,599,600,90,300 S2007X,2005/05/02,598.5,598.5,598.5,598.5,0,7 SB2005N,2005/05/02,8.65,8.7,8.62,8.68,19090,198612 SB2005V,2005/05/02,8.64,8.65,8.6,8.63,4264,67541 SB2006H,2005/05/02,8.64,8.66,8.59,8.62,1921,42686 SB2006K,2005/05/02,8.64,8.64,8.58,8.59,385,22018 SB2006N,2005/05/02,8.48,8.48,8.45,8.46,7,9922 SB2006V,2005/05/02,8.46,8.47,8.45,8.45,13,5201 SB2007H,2005/05/02,8.47,8.47,8.43,8.43,15,477 SF2005M,2005/05/02,0.8375,0.8379,0.8348,0.8374,39759,37463 SF2005U,2005/05/02,0,0.8433,0.8425,0.8433,14,110 SF2005Z,2005/05/02,0,0.8493,0.8493,0.8493,5,119 SF20062,2005/05/02,617,623.5,614,622.75,276,3935 SF2006H,2005/05/02,0,0.8553,0.8553,0.8553,0,0 SF2006M,2005/05/02,0,0.8618,0.8618,0.8618,0,1 SF2006U,2005/05/02,0,0.8685,0.8685,0.8685,0,0 SI2005K,2005/05/02,692.5,694.5,677,684,3866,6129 SI2005M,2005/05/02,685.1,685.1,685.1,685.1,0,8 SI2005N,2005/05/02,697,699.5,681,687.5,30152,68949 SI2005U,2005/05/02,698,704,685,692.1,198,2917 SI2005Z,2005/05/02,705,710,692,699,814,16826 SI2006F,2005/05/02,710,710,701.6,701.6,0,6 SI2006H,2005/05/02,708,708,700,705.5,57,2596 SI2006K,2005/05/02,709.4,709.4,709.4,709.4,6,775 SI2006N,2005/05/02,713.3,713.3,713.3,713.3,17,1107 SI2006U,2005/05/02,717.2,717.2,717.2,717.2,0,1394 SI2006Z,2005/05/02,725,725,720.5,722.4,4,5828 SI2007F,2005/05/02,725.8,725.8,725.8,725.8,0,0 SI2007H,2005/05/02,726.9,726.9,726.9,726.9,0,0 SI2007N,2005/05/02,729.6,729.6,729.6,729.6,0,108 SI2007Z,2005/05/02,736.4,736.4,736.4,736.4,0,412 SI2008N,2005/05/02,750,750,739.4,739.4,0,6 SI2008Z,2005/05/02,755,755,742.7,742.7,0,184 SI2009N,2005/05/02,760,760,748.4,748.4,0,7 SI2009Z,2005/05/02,778,778,755.3,755.3,0,12 SM2005K,2005/05/02,192,195.2,190.9,195,7352,11850 SM2005N,2005/05/02,191.1,194.2,189.8,194,15582,67457 SM2005Q,2005/05/02,190.5,194,189.7,194,1747,12649 SM2005U,2005/05/02,190.5,193.8,189.5,193.6,376,10051 SM2005V,2005/05/02,189.5,192.5,188.9,192.5,758,7433 SM2005Z,2005/05/02,190.5,193,189,193,3802,22192 SM2006F,2005/05/02,190.5,193.5,189.5,193.5,63,1647 SM2006H,2005/05/02,190,194.5,190,194.5,128,1351 SM2006K,2005/05/02,193.3,193.3,193.3,193.3,1,938 SM2006N,2005/05/02,190.5,190.5,190,190.3,37,593 SM2006Q,2005/05/02,184.3,184.3,184.3,184.3,0,219 SM2006U,2005/05/02,184.3,184.3,184.3,184.3,23,186 SM2006V,2005/05/02,184.2,184.2,184.2,184.2,0,124 SP2005M,2005/05/02,1158,1164.5,1155.7,1163.6,57859,660135 SP2005U,2005/05/02,1166,1169,1161,1168.3,779,22428 SP2005Z,2005/05/02,0,1174.3,1166.3,1173.5,0,6442 SP2006H,2005/05/02,0,1180,1172,1179.1,0,2078 SP2006M,2005/05/02,0,1185.7,1177.7,1184.8,2,84 SP2006U,2005/05/02,0,1192.2,1184.2,1191.3,0,42 SP2006Z,2005/05/02,0,1198.7,1190.7,1197.8,0,0 SP2007H,2005/05/02,0,1205.2,1197.2,1204.3,0,0 SPY,2005/05/02,1158.66,1162.55,1154.71,1162.16,1761080064,0 TY2005M,2005/05/02,111.46875,111.59375,111.265625,111.5,60513,1858946 TY2005U,2005/05/02,111.484375,111.578125,111.34375,111.546875,33320,182506 TY2005Z,2005/05/02,110.75,110.75,110.75,110.75,1220,52001 TY2006H,2005/05/02,110.40625,110.40625,110.40625,110.40625,1060,1060 US2005M,2005/05/02,115.03125,115.09375,114.4375,114.875,41971,675829 US2005U,2005/05/02,114.8125,114.84375,114.21875,114.625,2888,44609 US2005Z,2005/05/02,114.03125,114.03125,114.03125,114.03125,6,72 USBY,2005/05/02,4.5,4.55,4.5,4.52,0,0 W2005K,2005/05/02,312,315,310.5,314.5,3823,3117 W2005N,2005/05/02,322,324.5,320,323.25,32852,154434 W2005U,2005/05/02,329.5,332.5,328.5,331.75,1405,8198 W2005Z,2005/05/02,340.5,342.5,338,340.5,3179,27551 W2006H,2005/05/02,347.5,350.5,347.5,349,135,2431 W2006K,2005/05/02,349,352,349,350,0,211 W2006N,2005/05/02,350,352,349,350,103,618 W2006Z,2005/05/02,360,360,360,360,0,58