AD2005M,2005/05/03,0.7717,0.773,0.7697,0.7713,10789,89804 AD2005U,2005/05/03,0.767,0.767,0.7666,0.7666,0,930 AD2005Z,2005/05/03,0,0.763,0.763,0.763,1,144 AD2006H,2005/05/03,0,0.7599,0.7599,0.7599,0,0 AD2006M,2005/05/03,0,0.7566,0.7566,0.7566,0,4 AD2006U,2005/05/03,0,0.7533,0.7533,0.7533,0,5 AOI,2005/05/03,3972.9,3987.6,3931.8,3943.6,486142592,0 BO2005K,2005/05/03,22.48,22.51,22.29,22.5,1954,7012 BO2005N,2005/05/03,22.55,22.66,22.36,22.62,9630,88273 BO2005Q,2005/05/03,22.57,22.67,22.4,22.66,1286,10792 BO2005U,2005/05/03,22.55,22.62,22.38,22.62,356,6805 BO2005V,2005/05/03,22.5,22.55,22.36,22.55,134,4748 BO2005Z,2005/05/03,22.48,22.57,22.28,22.56,1857,22133 BO2006F,2005/05/03,22.57,22.57,22.57,22.57,39,1239 BO2006H,2005/05/03,22.4,22.4,22.4,22.4,11,2043 BO2006K,2005/05/03,22.4,22.4,22.4,22.4,25,1407 BO2006N,2005/05/03,22.37,22.37,22.37,22.37,133,453 BO2006Q,2005/05/03,21.87,21.87,21.87,21.87,1,144 BO2006U,2005/05/03,21.87,21.87,21.87,21.87,50,185 BO2006V,2005/05/03,21.87,21.87,21.87,21.87,0,96 BO2006Z,2005/05/03,21.87,21.87,21.87,21.87,0,173 BP2005M,2005/05/03,1.8869,1.8918,1.885,1.8859,23619,85763 BP2005U,2005/05/03,0,1.8802,1.8793,1.8793,6,700 BP2005Z,2005/05/03,0,1.8723,1.8723,1.8723,0,9 BP2006H,2005/05/03,0,1.8653,1.8653,1.8653,0,3 BP2006M,2005/05/03,0,1.8583,1.8583,1.8583,0,0 BP2006U,2005/05/03,0,1.8513,1.8513,1.8513,0,0 C2005K,2005/05/03,200.5,200.75,196.75,197,21568,13166 C2005N,2005/05/03,208,208.75,204.5,205,91220,391992 C2005U,2005/05/03,216.25,216.75,212.75,213,6521,55927 C2005Z,2005/05/03,225.75,226.5,222.5,223,19767,159044 C2006H,2005/05/03,233.75,234,230.5,230.75,693,18311 C2006K,2005/05/03,239,239,235.5,235.5,129,3882 C2006N,2005/05/03,243,243,240,240,96,8448 C2006U,2005/05/03,241.25,241.25,238.5,238.5,4,1488 C2006Z,2005/05/03,243.5,243.75,240.75,241,549,8347 C2007N,2005/05/03,252.5,252.5,252.5,252.5,0,50 C2007Z,2005/05/03,248.5,248.5,248.5,248.5,15,498 CC2005K,2005/05/03,1480,1480,1462,1462,0,7 CC2005N,2005/05/03,1488,1516,1488,1490,3503,43641 CC2005U,2005/05/03,1523,1536,1509,1511,190,15365 CC2005Z,2005/05/03,1548,1560,1537,1537,168,23039 CC2006H,2005/05/03,1574,1574,1557,1557,122,18748 CC2006K,2005/05/03,1571,1571,1571,1571,0,3676 CC2006N,2005/05/03,1590,1590,1581,1584,0,7119 CC2006U,2005/05/03,1610,1615,1596,1596,4,6437 CC2006Z,2005/05/03,1626,1626,1618,1618,0,1475 CC2007H,2005/05/03,1636,1636,1636,1636,0,501 CD2005M,2005/05/03,0.7963,0.7985,0.7959,0.7972,24156,88344 CD2005U,2005/05/03,0.7977,0.7996,0.7977,0.7989,28,2221 CD2005Z,2005/05/03,0.8005,0.8018,0.8005,0.8006,5,1201 CD2006H,2005/05/03,0.801,0.8035,0.801,0.8023,0,73 CD2006M,2005/05/03,0,0.8055,0.804,0.804,1,14 CD2006U,2005/05/03,0,0.8057,0.8057,0.8057,0,1 CL2005M,2005/05/03,51,51.01,49.3,49.5,98520,215261 CL2005N,2005/05/03,52.64,52.7,51.12,51.23,40541,117217 CL2005Q,2005/05/03,53.65,53.65,52.05,52.14,13508,65227 CL2005U,2005/05/03,54.06,54.06,52.65,52.67,4499,40103 CL2005V,2005/05/03,54.27,54.27,52.93,52.93,3149,29283 CL2005X,2005/05/03,54.33,54.33,53.04,53.04,2167,20252 CL2005Z,2005/05/03,54.27,54.31,53,53.05,8061,55186 CL2006F,2005/05/03,53.1,53.1,52.95,52.95,318,16584 CL2006G,2005/05/03,52.84,52.84,52.84,52.84,174,9994 CL2006H,2005/05/03,53.89,53.93,52.72,52.72,764,13409 CL2006J,2005/05/03,52.58,52.58,52.58,52.58,261,7112 CL2006K,2005/05/03,52.45,52.45,52.45,52.45,321,4400 CL2006M,2005/05/03,52.97,52.97,52.32,52.32,881,25125 CL2006N,2005/05/03,52.19,52.19,52.19,52.19,50,5151 CL2006Q,2005/05/03,53,53,52.06,52.06,400,3215 CL2006U,2005/05/03,51.91,51.91,51.91,51.91,0,4678 CL2006V,2005/05/03,51.74,51.74,51.74,51.74,0,2496 CL2006X,2005/05/03,51.57,51.57,51.57,51.57,0,2200 CL2006Z,2005/05/03,52.3,52.3,51.4,51.4,2554,44444 CL2007F,2005/05/03,51.25,51.25,51.25,51.25,0,3704 CL2007G,2005/05/03,51.12,51.12,51.12,51.12,0,1720 CL2007H,2005/05/03,50.99,50.99,50.99,50.99,200,1338 CL2007J,2005/05/03,50.86,50.86,50.86,50.86,0,1251 CL2007K,2005/05/03,50.73,50.73,50.73,50.73,0,141 CL2007M,2005/05/03,51,51,50.6,50.6,526,13389 CL2007N,2005/05/03,50.45,50.45,50.45,50.45,0,750 CL2007Q,2005/05/03,50.3,50.3,50.3,50.3,200,300 CL2007U,2005/05/03,50.15,50.15,50.15,50.15,0,2500 CL2007Z,2005/05/03,49.8,49.8,49.65,49.65,5017,30982 CL2008Z,2005/05/03,48.4,48.4,48.4,48.4,437,26952 CL2009Z,2005/05/03,48.3,48.3,47.55,47.55,3,16826 CL2010Z,2005/05/03,47.7,47.7,46.95,46.95,356,19654 CL2011Z,2005/05/03,47.5,47.5,46.7,46.7,256,5856 CT2005K,2005/05/03,56.9,57.5,55.5,55.5,32,2340 CT2005N,2005/05/03,55.8,56.3,53.91,54.07,9611,96647 CT2005V,2005/05/03,57.3,57.6,55.4,55.4,224,2741 CT2005Z,2005/05/03,57.65,58.1,55.95,56.06,1354,16706 CT2006H,2005/05/03,59.5,59.5,57.6,57.6,106,2623 CT2006K,2005/05/03,58.65,58.65,58.65,58.65,1,554 CT2006N,2005/05/03,59.25,59.25,59.25,59.25,1,556 CT2006V,2005/05/03,59.35,59.35,59.35,59.35,0,0 CT2006Z,2005/05/03,59.7,59.7,59.7,59.7,0,178 CT2007H,2005/05/03,60.7,60.7,60.7,60.7,0,0 DAX,2005/05/03,4229.99,4245.67,4218.06,4245.54,0,0 DJ2005M,2005/05/03,10238,10308,10205,10283,5572,40648 DJ2005U,2005/05/03,10313,10313,10313,10313,7,126 DJ2005Z,2005/05/03,10358,10358,10358,10358,0,3 DJT,2005/05/03,3483.25,3503.85,3440.5,3462.65,21670200,0 DJU,2005/05/03,373.2,373.2,365.57,369.06,21670200,0 DX2005M,2005/05/03,84.49,84.6,84.26,84.46,1475,17127 DX2005U,2005/05/03,84.39,84.43,84.33,84.35,6,2474 DX2005Z,2005/05/03,84.26,84.26,84.26,84.26,22,179 DX2006H,2005/05/03,84.17,84.17,84.17,84.17,0,0 EC2005M,2005/05/03,1.2869,1.2924,1.2861,1.2879,73285,129322 EC2005U,2005/05/03,1.2925,1.2953,1.291,1.2923,127,2189 EC2005Z,2005/05/03,1.2975,1.3,1.2973,1.2973,1,1169 EC2006H,2005/05/03,0,1.3025,1.3025,1.3025,1,77 EC2006M,2005/05/03,1.309,1.309,1.3081,1.3081,0,14 EC2006U,2005/05/03,0,1.3137,1.3137,1.3137,0,0 ED2005K,2005/05/03,96.715,96.7275,96.7125,96.7175,972,70950 ED2005M,2005/05/03,96.58,96.605,96.565,96.57,92136,1365318 ED2005N,2005/05/03,96.43,96.44,96.415,96.415,36,3234 ED2005Q,2005/05/03,96.34,96.365,96.32,96.32,0,315 ED2005U,2005/05/03,96.265,96.3,96.215,96.23,164572,1414584 ED2005V,2005/05/03,96.17,96.215,96.155,96.155,0,6 ED2005Z,2005/05/03,96.085,96.13,96.03,96.045,229384,1321058 ED2006H,2005/05/03,95.965,96.01,95.905,95.915,244029,893382 ED2006M,2005/05/03,95.86,95.905,95.8,95.805,134223,665922 ED2006U,2005/05/03,95.77,95.795,95.71,95.715,54852,507803 ED2006Z,2005/05/03,95.7,95.735,95.635,95.645,38064,490993 ED2007H,2005/05/03,95.675,95.7,95.61,95.625,33816,319434 ED2007M,2005/05/03,95.64,95.66,95.58,95.595,18509,239821 ED2007U,2005/05/03,95.605,95.64,95.555,95.565,14839,180522 ED2007Z,2005/05/03,95.555,95.565,95.51,95.52,15690,173420 ED2008H,2005/05/03,95.53,95.545,95.49,95.505,10514,138357 ED2008M,2005/05/03,95.485,95.505,95.455,95.47,4763,127752 ED2008U,2005/05/03,95.45,95.465,95.415,95.435,4981,113277 ED2008Z,2005/05/03,95.39,95.405,95.36,95.385,4434,100419 ED2009H,2005/05/03,95.365,95.385,95.335,95.365,3339,92665 ED2009M,2005/05/03,95.325,95.34,95.31,95.325,3131,76112 ED2009U,2005/05/03,95.285,95.3,95.27,95.29,2892,63622 ED2009Z,2005/05/03,95.225,95.245,95.215,95.235,2535,46822 ED2010H,2005/05/03,95.205,95.22,95.19,95.21,3760,29689 ED2010M,2005/05/03,95.19,95.19,95.17,95.17,83,13083 ED2010U,2005/05/03,0,95.145,95.13,95.135,83,9565 ED2010Z,2005/05/03,95.1,95.1,95.08,95.085,83,9455 ED2011H,2005/05/03,0,95.065,95.05,95.055,157,7488 ED2011M,2005/05/03,0,95.03,95.01,95.015,31,5720 ED2011U,2005/05/03,0,94.985,94.965,94.975,30,4169 ED2011Z,2005/05/03,0,94.935,94.915,94.925,30,2357 ED2012H,2005/05/03,0,94.905,94.885,94.895,30,1556 ED2012M,2005/05/03,0,94.865,94.84,94.85,5,1128 ED2012U,2005/05/03,0,94.825,94.8,94.81,5,2767 ED2012Z,2005/05/03,0,94.775,94.75,94.76,5,1105 ED2013H,2005/05/03,0,94.745,94.72,94.73,5,1791 ED2013M,2005/05/03,0,94.7,94.675,94.685,5,631 ED2013U,2005/05/03,0,94.66,94.635,94.645,108,471 ED2013Z,2005/05/03,0,94.615,94.59,94.6,108,418 ED2014H,2005/05/03,0,94.585,94.56,94.57,75,356 ED2014M,2005/05/03,0,94.54,94.515,94.525,5,326 ED2014U,2005/05/03,0,94.51,94.485,94.495,5,286 ED2014Z,2005/05/03,0,94.48,94.455,94.465,75,307 ED2015H,2005/05/03,0,94.455,94.43,94.44,5,50 EM2005K,2005/05/03,96.905,96.9075,96.9,96.9025,519,57800 EM2005M,2005/05/03,96.77,96.77,96.75,96.75,83,13807 EM2005N,2005/05/03,96.575,96.575,96.565,96.57,45,2237 EM2005Q,2005/05/03,96.49,96.49,96.48,96.49,0,103 EM2005U,2005/05/03,0,96.35,96.32,96.32,200,1312 EM2005V,2005/05/03,0,96.275,96.24,96.24,0,2 EM2005X,2005/05/03,0,96.19,96.155,96.155,0,302 EM2005Z,2005/05/03,0,96.115,96.08,96.08,0,2 EM2006F,2005/05/03,0,96.07,96.035,96.035,0,2 EM2006G,2005/05/03,0,95.995,95.96,95.96,0,2 EM2006H,2005/05/03,0,95.99,95.945,95.945,0,2 EM2006J,2005/05/03,0,95.96,95.915,95.915,0,0 ES2005M,2005/05/03,1164,1168.75,1157.25,1166,655692,968676 ES2005U,2005/05/03,1168,1173,1162.25,1170.75,210,10911 EY2005M,2005/05/03,0,99.92,99.92,99.92,0,44864 EY2005U,2005/05/03,0,99.915,99.915,99.915,0,6189 EY2005Z,2005/05/03,0,99.895,99.895,99.895,0,7908 EY2006H,2005/05/03,99.855,99.855,99.855,99.855,40,4400 EY2006M,2005/05/03,99.815,99.815,99.815,99.815,0,3442 EY2006U,2005/05/03,0,99.745,99.745,99.745,0,2129 EY2006Z,2005/05/03,0,99.665,99.665,99.665,0,884 EY2007H,2005/05/03,0,99.58,99.58,99.58,0,5 EY2007M,2005/05/03,0,99.515,99.51,99.51,0,252 EY2007U,2005/05/03,0,99.44,99.435,99.435,0,0 EY2007Z,2005/05/03,0,99.37,99.365,99.365,0,167 EY2008H,2005/05/03,0,99.285,99.28,99.28,0,590 EY2008M,2005/05/03,0,99.245,99.24,99.24,0,250 EY2008U,2005/05/03,0,99.245,99.24,99.24,0,0 EY2008Z,2005/05/03,0,99.18,99.175,99.175,0,0 EY2009H,2005/05/03,0,98.865,98.86,98.86,0,0 EY2009M,2005/05/03,0,98.85,98.845,98.845,0,0 EY2009U,2005/05/03,0,98.85,98.845,98.845,0,0 EY2009Z,2005/05/03,0,98.825,98.82,98.82,0,0 EY2010H,2005/05/03,0,98.825,98.82,98.82,0,0 FC2005K,2005/05/03,108.55,110.1,108.3,110.05,809,8061 FC2005Q,2005/05/03,108.35,109.75,108.1,109.57,791,13521 FC2005U,2005/05/03,107.2,108.6,107.15,108.55,17,1180 FC2005V,2005/05/03,106.15,107.5,106.15,107.47,62,1248 FC2005X,2005/05/03,105.1,106.2,105.1,106.2,13,500 FC2006F,2005/05/03,102.3,103.4,102.3,103.25,3,126 FC2006H,2005/05/03,101,101,101,101,0,0 FTSE,2005/05/03,4801.7,4862.9,4801.7,4861.2,1677844224,0 FV2005M,2005/05/03,108.53125,108.671875,108.328125,108.390625,16356,1207560 FV2005U,2005/05/03,108.15625,108.15625,108,108.015625,115,157039 FV2005Z,2005/05/03,0,107.703125,107.703125,107.703125,0,10 GC2005K,2005/05/03,426.7,426.7,426.7,426.7,0,0 GC2005M,2005/05/03,430.8,431.4,427.3,427.7,47221,225766 GC2005N,2005/05/03,429,429,429,429,0,8 GC2005Q,2005/05/03,433.9,433.9,430,430.3,744,15601 GC2005V,2005/05/03,436,436,433.1,433.1,72,5434 GC2005Z,2005/05/03,439,439.2,435.8,435.9,717,23342 GC2006G,2005/05/03,440,440,438.8,438.8,116,4290 GC2006J,2005/05/03,441.8,441.8,441.8,441.8,0,2255 GC2006M,2005/05/03,446.1,446.2,444.8,444.8,1,8875 GC2006Q,2005/05/03,447.9,447.9,447.9,447.9,0,560 GC2006V,2005/05/03,451.1,451.1,451.1,451.1,0,266 GC2006Z,2005/05/03,455.4,455.4,454.3,454.3,1,5683 GC2007G,2005/05/03,457.5,457.5,457.5,457.5,0,10 GC2007M,2005/05/03,465.3,465.3,463.9,463.9,0,2856 GC2007Z,2005/05/03,475.1,475.1,473.8,473.8,0,2094 GC2008M,2005/05/03,483.6,483.6,483.6,483.6,0,159 GC2008Z,2005/05/03,495.1,495.1,493.5,493.5,0,2042 GC2009M,2005/05/03,503.4,503.4,503.4,503.4,0,120 GC2009Z,2005/05/03,513.5,513.5,513.5,513.5,0,23 HG2005K,2005/05/03,148.9,149.7,147.5,147.85,962,6188 HG2005M,2005/05/03,146.3,147.2,146,146.25,156,6796 HG2005N,2005/05/03,145.2,145.5,143.2,144.35,6017,60719 HG2005Q,2005/05/03,144.2,144.2,143.4,143.4,13,1469 HG2005U,2005/05/03,141.8,142.9,141.8,142.45,234,13331 HG2005V,2005/05/03,140.3,140.85,140.3,140.85,5,1588 HG2005X,2005/05/03,138.9,139.5,138.9,139.5,0,1149 HG2005Z,2005/05/03,137.2,138.8,137.2,138.15,129,13692 HG2006F,2005/05/03,136.8,136.8,136.8,136.8,0,298 HG2006G,2005/05/03,135.45,135.45,135.45,135.45,0,157 HG2006H,2005/05/03,133,134.8,133,134.1,19,1038 HG2006J,2005/05/03,132.85,132.85,132.85,132.85,0,29 HG2006K,2005/05/03,131.6,131.6,131.6,131.6,0,131 HG2006M,2005/05/03,130.8,130.8,130.6,130.6,0,133 HG2006N,2005/05/03,129.6,129.6,129.6,129.6,0,172 HG2006Q,2005/05/03,128.8,128.8,128.8,128.8,0,37 HG2006U,2005/05/03,128,128,128,128,0,27 HG2006V,2005/05/03,127.2,127.2,127.2,127.2,0,4 HG2006X,2005/05/03,126.5,126.5,126.5,126.5,0,8 HG2006Z,2005/05/03,127,127,125.8,125.8,0,49 HG2007F,2005/05/03,125.8,125.8,125.8,125.8,0,0 HG2007G,2005/05/03,125.8,125.8,125.8,125.8,0,0 HG2007H,2005/05/03,125.8,125.8,125.8,125.8,0,0 HG2007J,2005/05/03,125.8,125.8,125.8,125.8,0,0 HO2005M,2005/05/03,1.469,1.469,1.433,1.436,22083,65890 HO2005N,2005/05/03,1.476,1.476,1.444,1.4458,7200,23781 HO2005Q,2005/05/03,1.4831,1.4831,1.4553,1.4553,965,13703 HO2005U,2005/05/03,1.4945,1.4945,1.4668,1.4668,593,13312 HO2005V,2005/05/03,1.5099,1.5099,1.4803,1.4803,971,7240 HO2005X,2005/05/03,1.525,1.525,1.4993,1.4993,237,3362 HO2005Z,2005/05/03,1.55,1.55,1.5173,1.5173,3323,16678 HO2006F,2005/05/03,1.555,1.56,1.5278,1.5278,937,9241 HO2006G,2005/05/03,1.549,1.56,1.5293,1.5293,537,2604 HO2006H,2005/05/03,1.538,1.545,1.5108,1.5108,488,6244 HO2006J,2005/05/03,1.508,1.508,1.4758,1.4758,139,3572 HO2006K,2005/05/03,1.47,1.47,1.4483,1.4483,28,996 HO2006M,2005/05/03,1.4298,1.4298,1.4298,1.4298,81,3356 HO2006N,2005/05/03,1.4288,1.4288,1.4288,1.4288,20,546 HO2006Q,2005/05/03,1.4373,1.4373,1.4373,1.4373,0,35 HO2006U,2005/05/03,1.4493,1.4493,1.4493,1.4493,0,108 HO2006V,2005/05/03,1.4608,1.4608,1.4608,1.4608,0,16 HO2006X,2005/05/03,1.4723,1.4723,1.4723,1.4723,0,0 HU2005M,2005/05/03,1.513,1.5148,1.447,1.4594,22617,67459 HU2005N,2005/05/03,1.5314,1.5314,1.47,1.4769,8640,27875 HU2005Q,2005/05/03,1.531,1.531,1.482,1.4854,3479,14916 HU2005U,2005/05/03,1.5205,1.5205,1.4775,1.4784,1502,16334 HU2005V,2005/05/03,1.4535,1.459,1.4294,1.4294,666,6460 HU2005X,2005/05/03,1.4225,1.4315,1.4084,1.4084,32,1577 HU2005Z,2005/05/03,1.3974,1.3974,1.3974,1.3974,491,5662 HU2006F,2005/05/03,1.4044,1.4044,1.4044,1.4044,148,2082 HU2006G,2005/05/03,1.4184,1.4184,1.4184,1.4184,6,889 HU2006H,2005/05/03,1.4324,1.4324,1.4324,1.4324,5,852 HU2006J,2005/05/03,1.5179,1.5179,1.5179,1.5179,363,911 HU2006K,2005/05/03,1.5274,1.5274,1.5274,1.5274,4,3 INDU,2005/05/03,10251.04,10327.37,10169.39,10256.95,21670200,0 JY2005M,2005/05/03,0.954,0.9557,0.953,0.9549,37287,149130 JY2005U,2005/05/03,0,0.9635,0.9635,0.9635,15,702 JY2005Z,2005/05/03,0,0.9723,0.9723,0.9723,50,90 JY2006H,2005/05/03,0,0.9811,0.9811,0.9811,0,30 JY2006M,2005/05/03,0,0.9907,0.9907,0.9907,0,29 JY2006U,2005/05/03,0,1.0003,1.0003,1.0003,0,0 KC2005K,2005/05/03,121.5,122,119.1,119.1,272,275 KC2005N,2005/05/03,123.5,125,121.6,121.9,12707,69159 KC2005U,2005/05/03,126,127.8,124.65,124.65,1541,13573 KC2005Z,2005/05/03,129.2,130.3,127.5,127.75,660,9482 KC2006H,2005/05/03,132,132,130.15,130.15,99,3635 KC2006K,2005/05/03,131.45,131.45,131.45,131.45,5,789 KC2006N,2005/05/03,134.5,134.5,132.65,132.65,0,831 KC2006U,2005/05/03,136.5,136.5,134.2,134.2,1,136 KC2006Z,2005/05/03,136,136,136,136,7,123 LB2005K,2005/05/03,355,359.7,343.2,344.1,333,1417 LB2005N,2005/05/03,351,354.4,342.1,342.6,390,2091 LB2005U,2005/05/03,344.8,345.8,338,338,19,442 LB2005X,2005/05/03,335.9,337.2,330.2,330.2,10,112 LB2006F,2005/05/03,0,339.1,338.2,339.1,0,2 LC2005K,2005/05/03,0,90,90,90,0,0 LC2005M,2005/05/03,85.15,85.6,84.9,85.4,12609,78191 LC2005Q,2005/05/03,85.8,86.35,85.57,86.12,6292,29038 LC2005V,2005/05/03,85.75,86.4,85.6,86.2,783,15215 LC2005Z,2005/05/03,86.62,87.4,86.62,87.32,1177,11260 LC2006G,2005/05/03,87.22,87.77,87.2,87.72,523,4936 LC2006J,2005/05/03,86,86.8,86,86.8,31,644 LH2005K,2005/05/03,79,79.1,78.1,78.62,992,4690 LH2005M,2005/05/03,77.4,77.55,76.1,76.57,6572,48663 LH2005N,2005/05/03,78.6,78.75,77.25,77.92,4496,19337 LH2005Q,2005/05/03,76.2,76.2,75.15,75.67,1137,12197 LH2005V,2005/05/03,64.65,64.65,64,64.32,924,7062 LH2005Z,2005/05/03,61.55,61.65,61.1,61.25,470,5609 LH2006G,2005/05/03,61.7,61.7,61.05,61.35,74,1084 LH2006J,2005/05/03,59.6,59.6,59.5,59.5,25,271 LH2006K,2005/05/03,62.45,62.45,62.42,62.45,0,61 ND2005M,2005/05/03,1428,1441,1423.5,1438,8942,60893 ND2005U,2005/05/03,1447,1448.5,1436,1448.5,0,17 ND2005Z,2005/05/03,0,1459,1455.5,1459,0,0 NDY,2005/05/03,1924.78,1944.53,1924.78,1933.07,18681400,0 NG2005M,2005/05/03,6.7,6.71,6.5,6.515,30358,62397 NG2005N,2005/05/03,6.803,6.803,6.6,6.62,8040,56811 NG2005Q,2005/05/03,6.875,6.875,6.698,6.698,2676,28851 NG2005U,2005/05/03,6.915,6.915,6.74,6.745,2072,32221 NG2005V,2005/05/03,6.955,6.955,6.78,6.798,4587,43819 NG2005X,2005/05/03,7.42,7.42,7.28,7.281,1221,19206 NG2005Z,2005/05/03,7.84,7.85,7.71,7.714,4425,29044 NG2006F,2005/05/03,8.15,8.15,7.98,7.991,1698,26055 NG2006G,2005/05/03,8.13,8.13,7.991,7.991,2018,16986 NG2006H,2005/05/03,8.01,8.01,7.856,7.856,4432,23930 NG2006J,2005/05/03,6.93,6.93,6.816,6.816,1175,15187 NG2006K,2005/05/03,6.76,6.785,6.691,6.691,1350,11930 NG2006M,2005/05/03,6.83,6.875,6.738,6.738,54,5282 NG2006N,2005/05/03,6.825,6.88,6.783,6.783,200,9353 NG2006Q,2005/05/03,6.891,6.891,6.818,6.818,38,6665 NG2006U,2005/05/03,6.94,6.94,6.803,6.803,603,5337 NG2006V,2005/05/03,6.97,6.975,6.838,6.838,377,8647 NG2006X,2005/05/03,7.29,7.29,7.158,7.158,19,4500 NG2006Z,2005/05/03,7.5,7.5,7.468,7.468,197,5940 NG2007F,2005/05/03,7.75,7.75,7.688,7.688,354,7503 NG2007G,2005/05/03,7.68,7.68,7.68,7.68,1,2323 NG2007H,2005/05/03,7.66,7.66,7.545,7.545,300,4462 NG2007J,2005/05/03,6.468,6.468,6.468,6.468,275,4834 NG2007K,2005/05/03,6.343,6.343,6.343,6.343,2,5515 NG2007M,2005/05/03,6.42,6.42,6.373,6.373,3,1121 NG2007N,2005/05/03,6.46,6.46,6.408,6.408,0,1410 NG2007Q,2005/05/03,6.438,6.438,6.438,6.438,7,1417 NG2007U,2005/05/03,6.418,6.418,6.418,6.418,0,1232 NG2007V,2005/05/03,6.448,6.448,6.448,6.448,0,2362 NG2007X,2005/05/03,6.768,6.768,6.768,6.768,5,1387 NG2007Z,2005/05/03,7.073,7.073,7.073,7.073,25,2593 NG2008F,2005/05/03,7.293,7.293,7.293,7.293,3,4951 NG2008G,2005/05/03,7.278,7.278,7.278,7.278,0,473 NG2008H,2005/05/03,7.131,7.131,7.131,7.131,0,1938 NG2008J,2005/05/03,6.081,6.081,6.081,6.081,7,1867 NG2008K,2005/05/03,5.951,5.951,5.951,5.951,0,1867 NG2008M,2005/05/03,5.981,5.981,5.981,5.981,0,752 NG2008N,2005/05/03,6.011,6.011,6.011,6.011,0,621 NG2008Q,2005/05/03,6.046,6.046,6.046,6.046,0,598 NG2008U,2005/05/03,6.026,6.026,6.026,6.026,0,682 NG2008V,2005/05/03,6.046,6.046,6.046,6.046,0,1565 NG2008X,2005/05/03,6.356,6.356,6.356,6.356,0,481 NG2008Z,2005/05/03,6.651,6.651,6.651,6.651,25,1873 NG2009F,2005/05/03,6.871,6.871,6.871,6.871,0,1197 NG2009G,2005/05/03,6.851,6.851,6.851,6.851,0,304 NG2009H,2005/05/03,6.661,6.661,6.661,6.661,0,1451 NG2009J,2005/05/03,5.721,5.721,5.721,5.721,0,1384 NG2009K,2005/05/03,5.601,5.601,5.601,5.601,0,873 NG2009M,2005/05/03,5.631,5.631,5.631,5.631,0,198 NG2009N,2005/05/03,5.656,5.656,5.656,5.656,0,253 NG2009Q,2005/05/03,5.681,5.681,5.681,5.681,0,182 NG2009U,2005/05/03,5.661,5.661,5.661,5.661,0,165 NG2009V,2005/05/03,5.683,5.683,5.683,5.683,0,140 NG2009X,2005/05/03,5.998,5.998,5.998,5.998,0,155 NG2009Z,2005/05/03,6.303,6.303,6.303,6.303,0,504 NG2010F,2005/05/03,6.523,6.523,6.523,6.523,0,162 NG2010G,2005/05/03,6.513,6.513,6.513,6.513,0,87 NG2010H,2005/05/03,6.373,6.373,6.373,6.373,0,350 NG2010J,2005/05/03,5.523,5.523,5.523,5.523,0,200 NG2010K,2005/05/03,5.403,5.403,5.403,5.403,0,0 NG2010M,2005/05/03,5.425,5.425,5.425,5.425,0,0 NG2010N,2005/05/03,5.445,5.445,5.445,5.445,0,4 NG2010Q,2005/05/03,5.475,5.475,5.475,5.475,0,0 NG2010U,2005/05/03,5.465,5.465,5.465,5.465,0,0 NG2010V,2005/05/03,5.493,5.493,5.493,5.493,0,4 NG2010X,2005/05/03,5.783,5.783,5.783,5.783,0,2 NG2010Z,2005/05/03,6.063,6.063,6.063,6.063,0,4 NK2005M,2005/05/03,11040,11070,10980,11025,2387,37228 NK2005U,2005/05/03,0,11030,11030,11030,0,51 NK2005Z,2005/05/03,0,11015,11015,11015,0,0 NK2006H,2005/05/03,0,11000,11000,11000,0,0 NQ2005M,2005/05/03,1428,1441,1424,1438,215900,344209 NQ2005U,2005/05/03,1441.5,1451,1435,1448.5,9,155 NZY,2005/05/03,2999.24,3012.54,2998.73,2998.97,16615100,0 O2005K,2005/05/03,135.75,137,134,134,267,368 O2005N,2005/05/03,139.75,141,138,138.25,2454,5882 O2005U,2005/05/03,143,143.75,141.75,142,65,242 O2005Z,2005/05/03,145.75,146.5,144.5,144.5,359,1183 O2006H,2005/05/03,149,149,149,149,5,20 O2006K,2005/05/03,156.75,156.75,156.75,156.75,0,1 OEX,2005/05/03,554.77,556.83,551.87,554.41,21670200,0 OJ2005K,2005/05/03,92.2,94.35,91.7,94.25,424,1263 OJ2005N,2005/05/03,92.6,95.7,92.6,95.25,2965,20701 OJ2005U,2005/05/03,94,96.6,94,96.25,162,2704 OJ2005X,2005/05/03,94.9,97.1,94.9,96.9,23,3282 OJ2006F,2005/05/03,97.9,97.9,97.9,97.9,0,140 OJ2006H,2005/05/03,98.9,98.9,98.9,98.9,0,64 OJ2006K,2005/05/03,99.9,99.9,99.9,99.9,0,10 OJ2006N,2005/05/03,100.9,100.9,100.9,100.9,0,2 OJ2006U,2005/05/03,101.9,101.9,101.9,101.9,0,2 OJ2006X,2005/05/03,102.9,102.9,102.9,102.9,0,0 OJ2007F,2005/05/03,103.9,103.9,103.9,103.9,0,1 PA2005M,2005/05/03,194.95,195,191.5,191.7,1042,12533 PA2005U,2005/05/03,195,198,193.05,193.7,27,669 PA2005Z,2005/05/03,199.75,199.75,195.85,195.85,0,118 PB2005K,2005/05/03,82.85,83.95,82.55,83.92,205,658 PB2005N,2005/05/03,83.65,84.35,83.25,84.12,556,2552 PB2005Q,2005/05/03,81.5,82.3,81.5,81.87,53,553 PB2006G,2005/05/03,0,88.5,88.5,88.5,0,19 PB2006H,2005/05/03,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/03,870,871.5,868,869.9,890,8622 PL2005V,2005/05/03,866.9,866.9,866.9,866.9,0,8 PL2006J,2005/05/03,859.9,859.9,859.9,859.9,0,6 S2005K,2005/05/03,623,624,614,618.75,8105,8969 S2005N,2005/05/03,628.5,630.5,620,625.5,48167,153894 S2005Q,2005/05/03,629,630.5,620,625.5,1942,9126 S2005U,2005/05/03,626,626.5,615.5,620.5,276,4117 S2005X,2005/05/03,623,624.75,614,619.25,10216,60064 S2006F,2005/05/03,626.5,626.5,617,620.5,149,3985 S2006H,2005/05/03,616,620.5,616,620.5,14,1721 S2006K,2005/05/03,617,619,612,616,93,1378 S2006N,2005/05/03,615,615,615,615,58,462 S2006X,2005/05/03,601.5,601.5,601.5,601.5,35,305 S2007X,2005/05/03,598.5,598.5,598.5,598.5,0,7 SB2005N,2005/05/03,8.65,8.68,8.54,8.56,13759,197641 SB2005V,2005/05/03,8.59,8.62,8.53,8.56,4096,67947 SB2006H,2005/05/03,8.58,8.59,8.54,8.56,1863,42573 SB2006K,2005/05/03,8.54,8.55,8.53,8.55,376,22032 SB2006N,2005/05/03,8.46,8.46,8.43,8.43,57,9922 SB2006V,2005/05/03,8.44,8.44,8.41,8.41,75,5226 SB2007H,2005/05/03,8.43,8.43,8.38,8.38,2,478 SF2005M,2005/05/03,0.8347,0.839,0.8344,0.8359,15501,37116 SF2005U,2005/05/03,0.844,0.844,0.8407,0.8418,2,109 SF2005Z,2005/05/03,0,0.8478,0.8478,0.8478,0,119 SF20062,2005/05/03,626.5,626.5,617,620.5,149,3985 SF2006H,2005/05/03,0,0.8538,0.8538,0.8538,0,0 SF2006M,2005/05/03,0,0.8603,0.8603,0.8603,0,1 SF2006U,2005/05/03,0,0.867,0.867,0.867,0,0 SI2005K,2005/05/03,684,687.5,680,685.1,1011,4009 SI2005M,2005/05/03,685.9,685.9,685.9,685.9,0,8 SI2005N,2005/05/03,687.5,691.5,682,688.3,21304,70410 SI2005U,2005/05/03,692,695.5,688,692.9,148,2959 SI2005Z,2005/05/03,698.5,703,695,699.7,1045,16956 SI2006F,2005/05/03,702.3,702.3,702.3,702.3,1,7 SI2006H,2005/05/03,709,709,706.2,706.2,104,2580 SI2006K,2005/05/03,709.8,709.8,709.8,709.8,0,775 SI2006N,2005/05/03,713,713.6,713,713.6,20,1127 SI2006U,2005/05/03,717.4,717.4,717.4,717.4,40,1394 SI2006Z,2005/05/03,725,725.5,722.6,722.6,23,5848 SI2007F,2005/05/03,726,726,726,726,0,0 SI2007H,2005/05/03,727.1,727.1,727.1,727.1,0,0 SI2007N,2005/05/03,729,729.8,729,729.8,0,108 SI2007Z,2005/05/03,737,737.5,736.6,736.6,0,412 SI2008N,2005/05/03,739.6,739.6,739.6,739.6,1,7 SI2008Z,2005/05/03,760,760,742.9,742.9,2,186 SI2009N,2005/05/03,748.6,748.6,748.6,748.6,2,9 SI2009Z,2005/05/03,755.5,755.5,755.5,755.5,2,14 SM2005K,2005/05/03,195.7,196.2,191.8,192.4,6174,9898 SM2005N,2005/05/03,195.5,195.5,190.8,191.8,18620,66998 SM2005Q,2005/05/03,195,195,190.7,192.1,1408,12312 SM2005U,2005/05/03,195,195,190.5,191,454,9930 SM2005V,2005/05/03,194,194,189.3,190,404,7428 SM2005Z,2005/05/03,194,194.2,189.5,190.5,2011,22144 SM2006F,2005/05/03,192.8,193,190,190.3,38,1663 SM2006H,2005/05/03,193,194,190.5,192.3,91,1369 SM2006K,2005/05/03,193.5,193.5,189.8,190.8,0,938 SM2006N,2005/05/03,192,192,187.5,187.5,199,654 SM2006Q,2005/05/03,188,188,186.5,186.5,0,219 SM2006U,2005/05/03,184.1,184.1,184.1,184.1,0,186 SM2006V,2005/05/03,184.1,184.1,184.1,184.1,0,124 SP2005M,2005/05/03,1163.8,1168.5,1157.5,1166.1,41351,659107 SP2005U,2005/05/03,1165.5,1173,1162.5,1170.8,590,22951 SP2005Z,2005/05/03,0,1177,1168.5,1176.1,6,6448 SP2006H,2005/05/03,0,1182.6,1174.1,1181.6,0,2078 SP2006M,2005/05/03,0,1188.3,1179.8,1187.4,0,84 SP2006U,2005/05/03,0,1194.8,1186.3,1193.9,0,42 SP2006Z,2005/05/03,0,1201.3,1192.8,1200.4,0,0 SP2007H,2005/05/03,0,1207.8,1199.3,1206.9,0,0 SPY,2005/05/03,1159.32,1166.75,1156.76,1161.17,2129270016,0 STI,2005/05/03,2146.04,2148.25,2137.17,2137.17,92943600,0 TWII,2005/05/03,5845.14,5865.9,5818.22,5818.22,2478000,0 TY2005M,2005/05/03,111.53125,111.71875,111.265625,111.375,42929,1863996 TY2005U,2005/05/03,111.5625,111.6875,111.375,111.421875,12639,182956 TY2005Z,2005/05/03,0,110.625,110.625,110.625,0,51997 TY2006H,2005/05/03,110.28125,110.3125,110.28125,110.3125,0,1060 US2005M,2005/05/03,115,115.25,114.65625,114.84375,24577,673429 US2005U,2005/05/03,114.625,115,114.46875,114.59375,1096,44442 US2005Z,2005/05/03,114.03125,114.15625,113.9375,114,38,84 USBY,2005/05/03,4.51,4.53,4.5,4.5,0,0 W2005K,2005/05/03,315,315.5,307,308.25,2520,1807 W2005N,2005/05/03,324,325,315.5,317.75,26466,154317 W2005U,2005/05/03,332.5,333,324,326,778,8281 W2005Z,2005/05/03,342.5,343.25,334,335.25,1556,27448 W2006H,2005/05/03,350,351,343,344.5,42,2439 W2006K,2005/05/03,346,346,346,346,1,211 W2006N,2005/05/03,351,352,345,346,50,628 W2006Z,2005/05/03,356,356,356,356,0,58