AD2005M,2005/05/04,0.7761,0.7793,0.7738,0.779,18093,88463 AD2005U,2005/05/04,0.77,0.7743,0.77,0.7743,0,930 AD2005Z,2005/05/04,0.7685,0.7707,0.7685,0.7707,4,146 AD2006H,2005/05/04,0,0.7676,0.7676,0.7676,0,0 AD2006M,2005/05/04,0,0.7643,0.7643,0.7643,0,4 AD2006U,2005/05/04,0,0.761,0.761,0.761,0,5 AOI,2005/05/04,3945.7,3945.7,3894.4,3905.5,637338368,0 BO2005K,2005/05/04,22.52,22.86,22.36,22.69,2698,5790 BO2005N,2005/05/04,22.58,22.95,22.45,22.78,12256,87833 BO2005Q,2005/05/04,22.6,22.94,22.5,22.81,895,11006 BO2005U,2005/05/04,22.5,22.96,22.5,22.82,554,6849 BO2005V,2005/05/04,22.49,22.85,22.41,22.71,112,4770 BO2005Z,2005/05/04,22.52,22.85,22.39,22.74,1190,22294 BO2006F,2005/05/04,22.5,22.75,22.5,22.73,82,1301 BO2006H,2005/05/04,22.5,22.75,22.5,22.63,1,2044 BO2006K,2005/05/04,22.4,22.8,22.4,22.63,70,1419 BO2006N,2005/05/04,22.3,22.6,22.3,22.6,54,489 BO2006Q,2005/05/04,22.4,22.4,22.1,22.1,0,144 BO2006U,2005/05/04,22.35,22.35,22.1,22.1,0,185 BO2006V,2005/05/04,21.95,21.95,21.95,21.95,0,96 BO2006Z,2005/05/04,21.95,21.95,21.95,21.95,0,173 BP2005M,2005/05/04,1.8968,1.8992,1.8947,1.8978,27603,88226 BP2005U,2005/05/04,1.891,1.892,1.891,1.8912,12,703 BP2005Z,2005/05/04,0,1.8842,1.8842,1.8842,0,9 BP2006H,2005/05/04,0,1.8772,1.8772,1.8772,0,3 BP2006M,2005/05/04,0,1.8702,1.8702,1.8702,0,0 BP2006U,2005/05/04,0,1.8632,1.8632,1.8632,0,0 C2005K,2005/05/04,197.5,199.5,197.5,198,16577,9231 C2005N,2005/05/04,205.5,207.75,205.5,206,110293,403368 C2005U,2005/05/04,213.5,215.75,213.5,214.25,6148,58576 C2005Z,2005/05/04,223.5,225.5,223.5,223.75,22933,161029 C2006H,2005/05/04,231.75,233.5,231.75,231.75,482,18438 C2006K,2005/05/04,237,237.5,236.5,236.5,105,3910 C2006N,2005/05/04,241,242,240.5,240.75,427,8525 C2006U,2005/05/04,241,241,239,239,39,1524 C2006Z,2005/05/04,241.25,242.75,241,241.75,641,8091 C2007N,2005/05/04,252,252,252,252,0,50 C2007Z,2005/05/04,247.25,247.25,247.25,247.25,1,499 CC2005K,2005/05/04,1462,1468,1462,1468,2,7 CC2005N,2005/05/04,1487,1505,1486,1496,3502,44235 CC2005U,2005/05/04,1512,1526,1509,1519,937,15326 CC2005Z,2005/05/04,1540,1550,1540,1544,518,23369 CC2006H,2005/05/04,1564,1564,1564,1564,322,18999 CC2006K,2005/05/04,1578,1578,1578,1578,0,3676 CC2006N,2005/05/04,1592,1592,1592,1592,68,7172 CC2006U,2005/05/04,1604,1604,1604,1604,217,6435 CC2006Z,2005/05/04,1625,1625,1625,1625,2,1477 CC2007H,2005/05/04,1643,1643,1643,1643,0,501 CD2005M,2005/05/04,0.801,0.8039,0.799,0.8029,19206,89701 CD2005U,2005/05/04,0.8017,0.8055,0.8015,0.8046,130,2286 CD2005Z,2005/05/04,0.8045,0.8063,0.8035,0.8063,5,1203 CD2006H,2005/05/04,0,0.808,0.808,0.808,1,73 CD2006M,2005/05/04,0,0.8097,0.8097,0.8097,1,14 CD2006U,2005/05/04,0,0.8114,0.8114,0.8114,0,1 CL2005M,2005/05/04,49.52,50.95,48.8,50.13,97500,208728 CL2005N,2005/05/04,51.21,52.7,50.4,51.9,49726,123796 CL2005Q,2005/05/04,52.22,53.15,51.5,52.75,15288,65104 CL2005U,2005/05/04,52.71,53.55,52.1,53.27,6685,40061 CL2005V,2005/05/04,52.84,53.8,52.84,53.52,3279,28871 CL2005X,2005/05/04,52.97,53.7,52.97,53.63,2447,20164 CL2005Z,2005/05/04,53.06,54.05,52.4,53.64,11212,56155 CL2006F,2005/05/04,52.95,53.6,52.5,53.54,1305,17342 CL2006G,2005/05/04,52.35,53.45,52.35,53.43,1288,9657 CL2006H,2005/05/04,52.9,53.31,52.9,53.31,2836,13962 CL2006J,2005/05/04,53.35,53.35,53.17,53.17,55,7137 CL2006K,2005/05/04,53.04,53.04,53.04,53.04,200,4500 CL2006M,2005/05/04,52.45,53.15,51.8,52.91,2913,25964 CL2006N,2005/05/04,52.95,52.95,52.78,52.78,200,5201 CL2006Q,2005/05/04,52.65,52.65,52.65,52.65,2,3215 CL2006U,2005/05/04,52.5,52.5,52.5,52.5,400,4928 CL2006V,2005/05/04,52.33,52.33,52.33,52.33,0,2496 CL2006X,2005/05/04,52.16,52.16,52.16,52.16,50,2225 CL2006Z,2005/05/04,51.5,52.2,51.15,51.99,2642,45980 CL2007F,2005/05/04,51.84,51.84,51.84,51.84,0,3704 CL2007G,2005/05/04,51.71,51.71,51.71,51.71,50,1770 CL2007H,2005/05/04,51.58,51.58,51.58,51.58,100,1438 CL2007J,2005/05/04,51.45,51.45,51.45,51.45,0,1251 CL2007K,2005/05/04,51.32,51.32,51.32,51.32,0,141 CL2007M,2005/05/04,51.1,51.35,51.1,51.19,502,13290 CL2007N,2005/05/04,51.04,51.04,51.04,51.04,0,750 CL2007Q,2005/05/04,50.89,50.89,50.89,50.89,100,300 CL2007U,2005/05/04,50.74,50.74,50.74,50.74,0,2500 CL2007Z,2005/05/04,50.4,50.4,50,50.24,880,30887 CL2008Z,2005/05/04,48.2,49,48.2,48.99,75,26954 CL2009Z,2005/05/04,47.8,48.25,47.8,48.14,20,16806 CL2010Z,2005/05/04,47.54,47.54,47.54,47.54,201,19644 CL2011Z,2005/05/04,46.7,47.29,46.7,47.29,25,5872 CT2005K,2005/05/04,54.5,55,53,55,45,2173 CT2005N,2005/05/04,53.25,54,51.8,53.89,17442,92206 CT2005V,2005/05/04,55,55.3,53,54.95,217,2843 CT2005Z,2005/05/04,55.6,55.9,53.8,55.77,3784,17509 CT2006H,2005/05/04,56.3,57.3,55.6,57.3,83,2675 CT2006K,2005/05/04,57.5,58,56.15,58,0,554 CT2006N,2005/05/04,58.9,58.9,58.9,58.9,0,556 CT2006V,2005/05/04,58.45,58.45,58.45,58.45,0,0 CT2006Z,2005/05/04,57.25,58.5,57.25,58.5,0,178 CT2007H,2005/05/04,59.25,59.25,59.25,59.25,0,0 DAX,2005/05/04,4249.19,4264.8,4225.21,4264.35,0,0 DJ2005M,2005/05/04,10298,10392,10268,10372,5655,41486 DJ2005U,2005/05/04,10355,10410,10355,10402,0,126 DJ2005Z,2005/05/04,10447,10447,10447,10447,0,3 DJT,2005/05/04,3462.34,3531.3,3448.05,3519.69,23064800,0 DJU,2005/05/04,368.79,372.21,363.92,369.48,23064800,0 DX2005M,2005/05/04,84.37,84.37,83.86,83.95,1549,16931 DX2005U,2005/05/04,83.75,83.98,83.75,83.84,4,2474 DX2005Z,2005/05/04,83.94,83.94,83.68,83.75,0,179 DX2006H,2005/05/04,83.66,83.66,83.66,83.66,0,0 EC2005M,2005/05/04,1.2971,1.2976,1.293,1.2956,125118,134561 EC2005U,2005/05/04,1.2999,1.3014,1.2986,1.3,64,2190 EC2005Z,2005/05/04,0,1.305,1.305,1.305,8,1177 EC2006H,2005/05/04,1.3105,1.3105,1.3092,1.3102,0,77 EC2006M,2005/05/04,1.317,1.317,1.3158,1.3158,2,13 EC2006U,2005/05/04,0,1.3214,1.3214,1.3214,0,0 ED2005K,2005/05/04,96.72,96.7275,96.715,96.725,12218,72451 ED2005M,2005/05/04,96.58,96.595,96.575,96.585,163455,1348831 ED2005N,2005/05/04,96.45,96.45,96.445,96.445,2873,4634 ED2005Q,2005/05/04,96.345,96.36,96.345,96.36,0,315 ED2005U,2005/05/04,96.25,96.285,96.235,96.275,264410,1432700 ED2005V,2005/05/04,0,96.21,96.155,96.21,0,6 ED2005Z,2005/05/04,96.08,96.125,96.06,96.11,396033,1313429 ED2006H,2005/05/04,95.96,96.005,95.935,95.995,345913,898718 ED2006M,2005/05/04,95.85,95.9,95.83,95.885,259039,686980 ED2006U,2005/05/04,95.77,95.805,95.745,95.795,100232,514825 ED2006Z,2005/05/04,95.7,95.735,95.67,95.72,74256,500794 ED2007H,2005/05/04,95.69,95.705,95.65,95.695,52583,326388 ED2007M,2005/05/04,95.66,95.675,95.615,95.66,21989,244316 ED2007U,2005/05/04,95.625,95.645,95.585,95.625,5772,180840 ED2007Z,2005/05/04,95.585,95.6,95.54,95.575,6443,173307 ED2008H,2005/05/04,95.595,95.595,95.52,95.555,7066,138534 ED2008M,2005/05/04,95.53,95.54,95.475,95.515,4481,126948 ED2008U,2005/05/04,95.445,95.485,95.44,95.475,4260,112831 ED2008Z,2005/05/04,95.39,95.43,95.375,95.42,3429,100552 ED2009H,2005/05/04,95.365,95.41,95.355,95.395,4584,92752 ED2009M,2005/05/04,95.355,95.37,95.31,95.35,2466,75732 ED2009U,2005/05/04,95.28,95.335,95.275,95.31,5468,63983 ED2009Z,2005/05/04,95.28,95.28,95.215,95.255,3789,46279 ED2010H,2005/05/04,95.225,95.255,95.19,95.225,5004,30880 ED2010M,2005/05/04,95.175,95.195,95.14,95.185,43,13090 ED2010U,2005/05/04,95.14,95.16,95.105,95.145,33,9554 ED2010Z,2005/05/04,95.09,95.11,95.055,95.095,48,9429 ED2011H,2005/05/04,0,95.08,95.025,95.065,33,7483 ED2011M,2005/05/04,0,95.04,94.985,95.02,5,5720 ED2011U,2005/05/04,94.945,95,94.945,94.975,5,4164 ED2011Z,2005/05/04,0,94.95,94.895,94.92,5,2357 ED2012H,2005/05/04,0,94.92,94.865,94.885,5,1561 ED2012M,2005/05/04,0,94.86,94.79,94.84,5,1128 ED2012U,2005/05/04,0,94.82,94.75,94.8,5,2772 ED2012Z,2005/05/04,0,94.77,94.7,94.75,5,1105 ED2013H,2005/05/04,0,94.74,94.67,94.72,5,1796 ED2013M,2005/05/04,0,94.695,94.615,94.675,5,636 ED2013U,2005/05/04,0,94.655,94.575,94.635,5,476 ED2013Z,2005/05/04,0,94.61,94.53,94.59,5,423 ED2014H,2005/05/04,0,94.58,94.5,94.56,5,351 ED2014M,2005/05/04,0,94.535,94.445,94.515,5,326 ED2014U,2005/05/04,0,94.505,94.415,94.48,5,281 ED2014Z,2005/05/04,0,94.475,94.385,94.445,5,302 ED2015H,2005/05/04,0,94.45,94.36,94.42,5,55 EM2005K,2005/05/04,96.905,96.91,96.905,96.905,1914,57381 EM2005M,2005/05/04,96.77,96.77,96.76,96.765,2455,13700 EM2005N,2005/05/04,96.58,96.585,96.58,96.58,25,2212 EM2005Q,2005/05/04,96.49,96.495,96.49,96.495,0,103 EM2005U,2005/05/04,0,96.37,96.365,96.365,0,1312 EM2005V,2005/05/04,0,96.285,96.26,96.285,0,2 EM2005X,2005/05/04,0,96.2,96.175,96.2,0,302 EM2005Z,2005/05/04,0,96.145,96.1,96.145,0,2 EM2006F,2005/05/04,0,96.1,96.055,96.1,0,2 EM2006G,2005/05/04,0,96.025,95.98,96.025,0,2 EM2006H,2005/05/04,0,96.025,95.965,96.025,0,2 EM2006J,2005/05/04,0,95.995,95.935,95.995,0,0 ES2005M,2005/05/04,1165.75,1177.75,1162.75,1175.25,945783,961589 ES2005U,2005/05/04,1172,1182.25,1167.75,1180,141,10962 EY2005M,2005/05/04,99.92,99.92,99.915,99.915,0,44861 EY2005U,2005/05/04,0,99.915,99.915,99.915,0,6189 EY2005Z,2005/05/04,0,99.895,99.895,99.895,0,7882 EY2006H,2005/05/04,0,99.855,99.855,99.855,3,4426 EY2006M,2005/05/04,99.815,99.815,99.815,99.815,60,3492 EY2006U,2005/05/04,0,99.745,99.745,99.745,0,2129 EY2006Z,2005/05/04,0,99.665,99.665,99.665,0,884 EY2007H,2005/05/04,0,99.58,99.58,99.58,0,5 EY2007M,2005/05/04,0,99.51,99.51,99.51,0,252 EY2007U,2005/05/04,0,99.435,99.435,99.435,0,0 EY2007Z,2005/05/04,0,99.365,99.365,99.365,0,167 EY2008H,2005/05/04,0,99.28,99.28,99.28,0,590 EY2008M,2005/05/04,0,99.24,99.24,99.24,0,250 EY2008U,2005/05/04,0,99.24,99.24,99.24,0,0 EY2008Z,2005/05/04,0,99.175,99.175,99.175,0,0 EY2009H,2005/05/04,0,98.86,98.86,98.86,0,0 EY2009M,2005/05/04,0,98.845,98.845,98.845,0,0 EY2009U,2005/05/04,0,98.845,98.845,98.845,0,0 EY2009Z,2005/05/04,0,98.82,98.82,98.82,0,0 EY2010H,2005/05/04,0,98.82,98.82,98.82,0,0 FC2005K,2005/05/04,109.7,109.92,109.3,109.6,2865,7179 FC2005Q,2005/05/04,109.2,109.52,108.85,109.05,3344,14307 FC2005U,2005/05/04,107.95,108.45,107.75,107.85,175,1198 FC2005V,2005/05/04,107.3,107.3,106.5,106.75,120,1277 FC2005X,2005/05/04,106,106,105.5,105.77,38,505 FC2006F,2005/05/04,102.5,102.9,102.5,102.8,19,132 FC2006H,2005/05/04,0,101,101,101,7,4 FTSE,2005/05/04,4861.2,4882.5,4847.9,4882.5,1642389632,0 FV2005M,2005/05/04,108.546875,108.640625,108.40625,108.609375,18257,1216614 FV2005U,2005/05/04,108.1875,108.25,108.1875,108.234375,4298,159546 FV2005Z,2005/05/04,107.921875,107.921875,107.921875,107.921875,0,11 GC2005K,2005/05/04,429,429,429,429,0,0 GC2005M,2005/05/04,427.7,430.9,427.6,430,52611,216148 GC2005N,2005/05/04,431.3,431.3,431.3,431.3,0,57 GC2005Q,2005/05/04,430.8,433.3,430.7,432.6,2237,15708 GC2005V,2005/05/04,433.4,436,433.4,435.3,54,5426 GC2005Z,2005/05/04,436.5,439.2,436.5,438.1,936,23541 GC2006G,2005/05/04,441.2,441.2,441,441,137,4407 GC2006J,2005/05/04,443.9,443.9,443.9,443.9,210,2455 GC2006M,2005/05/04,447.1,447.1,446.8,446.8,108,8974 GC2006Q,2005/05/04,449.8,449.8,449.8,449.8,0,560 GC2006V,2005/05/04,453,453,453,453,0,266 GC2006Z,2005/05/04,456.2,456.2,456.2,456.2,26,5690 GC2007G,2005/05/04,459.4,459.4,459.4,459.4,0,10 GC2007M,2005/05/04,465.7,465.7,465.7,465.7,14,2856 GC2007Z,2005/05/04,475.4,475.4,475.4,475.4,24,2094 GC2008M,2005/05/04,485,485,485,485,0,159 GC2008Z,2005/05/04,494.6,494.6,494.6,494.6,50,2045 GC2009M,2005/05/04,504.2,504.2,504.2,504.2,0,120 GC2009Z,2005/05/04,514.2,514.2,514.2,514.2,0,23 HG2005K,2005/05/04,149.4,149.4,144.6,145.9,1156,5750 HG2005M,2005/05/04,147,148.45,142.8,144.5,276,6816 HG2005N,2005/05/04,144.1,145.5,140.9,142.9,7449,60812 HG2005Q,2005/05/04,142,142,142,142,5,1467 HG2005U,2005/05/04,142,143,139.5,141.05,802,13395 HG2005V,2005/05/04,139.7,139.7,139.7,139.7,12,1588 HG2005X,2005/05/04,138.4,138.4,138.4,138.4,11,1149 HG2005Z,2005/05/04,137.5,138.4,136,137.15,934,14327 HG2006F,2005/05/04,135.8,135.8,135.8,135.8,0,298 HG2006G,2005/05/04,134.5,134.5,134.5,134.5,0,157 HG2006H,2005/05/04,133.2,133.2,133.2,133.2,6,1042 HG2006J,2005/05/04,131.95,131.95,131.95,131.95,0,29 HG2006K,2005/05/04,131.6,131.6,130.7,130.7,0,131 HG2006M,2005/05/04,129.7,129.7,129.7,129.7,5,143 HG2006N,2005/05/04,128.7,128.7,128.7,128.7,0,172 HG2006Q,2005/05/04,127.9,127.9,127.9,127.9,0,37 HG2006U,2005/05/04,127.1,127.1,127.1,127.1,0,27 HG2006V,2005/05/04,126.3,126.3,126.3,126.3,0,4 HG2006X,2005/05/04,125.6,125.6,125.6,125.6,0,8 HG2006Z,2005/05/04,124.9,124.9,124.9,124.9,1,49 HG2007F,2005/05/04,124.9,124.9,124.9,124.9,0,0 HG2007G,2005/05/04,124.9,124.9,124.9,124.9,0,0 HG2007H,2005/05/04,124.9,124.9,124.9,124.9,0,0 HG2007J,2005/05/04,124.9,124.9,124.9,124.9,0,0 HO2005M,2005/05/04,1.44,1.475,1.421,1.4545,19544,65639 HO2005N,2005/05/04,1.448,1.482,1.432,1.4646,7071,25107 HO2005Q,2005/05/04,1.455,1.483,1.45,1.4736,2250,13300 HO2005U,2005/05/04,1.468,1.5,1.461,1.4851,1600,13287 HO2005V,2005/05/04,1.4784,1.514,1.4784,1.4986,752,7414 HO2005X,2005/05/04,1.4974,1.533,1.4974,1.5171,417,3246 HO2005Z,2005/05/04,1.5173,1.5475,1.5168,1.5346,3654,16658 HO2006F,2005/05/04,1.5278,1.559,1.5245,1.5451,1874,9179 HO2006G,2005/05/04,1.5293,1.562,1.5293,1.5466,715,3080 HO2006H,2005/05/04,1.5108,1.543,1.5108,1.5281,1527,5745 HO2006J,2005/05/04,1.4758,1.505,1.4758,1.4911,65,3573 HO2006K,2005/05/04,1.4483,1.478,1.4483,1.4631,27,1021 HO2006M,2005/05/04,1.4446,1.4446,1.4446,1.4446,88,3406 HO2006N,2005/05/04,1.4436,1.4436,1.4436,1.4436,0,546 HO2006Q,2005/05/04,1.4521,1.4521,1.4521,1.4521,0,35 HO2006U,2005/05/04,1.4641,1.4641,1.4641,1.4641,0,110 HO2006V,2005/05/04,1.4756,1.4756,1.4756,1.4756,0,16 HO2006X,2005/05/04,1.4871,1.4871,1.4871,1.4871,0,0 HU2005M,2005/05/04,1.462,1.48,1.422,1.4664,30174,67266 HU2005N,2005/05/04,1.478,1.495,1.444,1.4843,12550,29575 HU2005Q,2005/05/04,1.485,1.501,1.455,1.4938,2178,14732 HU2005U,2005/05/04,1.4742,1.4878,1.455,1.4878,1978,16306 HU2005V,2005/05/04,1.4331,1.44,1.418,1.4393,866,6510 HU2005X,2005/05/04,1.41,1.42,1.41,1.4188,315,1680 HU2005Z,2005/05/04,1.39,1.415,1.39,1.4078,560,5688 HU2006F,2005/05/04,1.4158,1.4158,1.4158,1.4158,25,2082 HU2006G,2005/05/04,1.4303,1.4303,1.4303,1.4303,0,889 HU2006H,2005/05/04,1.4448,1.4448,1.4448,1.4448,0,852 HU2006J,2005/05/04,1.5303,1.5303,1.5303,1.5303,26,937 HU2006K,2005/05/04,1.5398,1.5398,1.5398,1.5398,0,3 INDU,2005/05/04,10255.25,10412.2,10239.95,10384.64,23064800,0 JY2005M,2005/05/04,0.9613,0.9629,0.9557,0.9603,33602,159334 JY2005U,2005/05/04,0,0.9689,0.9689,0.9689,3,702 JY2005Z,2005/05/04,0,0.9777,0.9777,0.9777,0,90 JY2006H,2005/05/04,0,0.9865,0.9865,0.9865,0,30 JY2006M,2005/05/04,0,0.9961,0.9961,0.9961,0,29 JY2006U,2005/05/04,0,1.0057,1.0057,1.0057,0,0 KC2005K,2005/05/04,120.5,125,119,122.7,98,219 KC2005N,2005/05/04,122.3,128.5,121.3,125.45,9039,68906 KC2005U,2005/05/04,125.3,131.5,124.3,128.35,1460,13414 KC2005Z,2005/05/04,128.25,134,127.75,131.6,919,9367 KC2006H,2005/05/04,131,136,131,134,11,3636 KC2006K,2005/05/04,131.75,135.3,131.75,135.3,0,789 KC2006N,2005/05/04,136.5,136.5,136.5,136.5,19,850 KC2006U,2005/05/04,138,138,138,138,12,146 KC2006Z,2005/05/04,139.8,139.8,139.8,139.8,1,124 LB2005K,2005/05/04,342.1,345.4,332.2,333,741,1070 LB2005N,2005/05/04,340,340.5,332.6,332.6,764,2274 LB2005U,2005/05/04,336,336,328,328,127,470 LB2005X,2005/05/04,326,326,320.2,322.5,11,116 LB2006F,2005/05/04,338.1,338.1,329.1,332,0,2 LC2005K,2005/05/04,0,90,90,90,0,0 LC2005M,2005/05/04,85.2,85.4,84.85,84.92,9588,76293 LC2005Q,2005/05/04,85.95,86.1,85.47,85.6,5897,30495 LC2005V,2005/05/04,86.05,86.3,85.8,86.02,970,15331 LC2005Z,2005/05/04,87.25,87.4,86.9,86.92,1058,11258 LC2006G,2005/05/04,87.5,87.7,87.4,87.47,282,5151 LC2006J,2005/05/04,86.35,86.6,86.35,86.6,251,820 LC2006M,2005/05/04,84.9,84.9,84.9,84.9,0,0 LH2005K,2005/05/04,79.2,79.5,78.6,79.42,1703,4287 LH2005M,2005/05/04,77.1,77.1,76.4,76.82,8508,46878 LH2005N,2005/05/04,78,78.35,77.52,78.22,5645,20167 LH2005Q,2005/05/04,75.8,75.97,75.42,75.92,1757,12846 LH2005V,2005/05/04,64.2,64.75,64.2,64.47,513,7260 LH2005Z,2005/05/04,61.35,61.5,61.2,61.5,239,5619 LH2006G,2005/05/04,61.3,61.45,61.1,61.45,171,1120 LH2006J,2005/05/04,59.5,59.6,59.47,59.6,4,273 LH2006K,2005/05/04,62.4,62.47,62.35,62.47,1,61 ND2005M,2005/05/04,1438,1458,1433,1452,8666,58184 ND2005U,2005/05/04,0,1465.5,1462.5,1462.5,4,19 ND2005Z,2005/05/04,0,1476,1473,1473,0,0 NDY,2005/05/04,1937.79,1963.26,1935.24,1962.23,18778200,0 NG2005M,2005/05/04,6.516,6.7,6.45,6.63,34756,61304 NG2005N,2005/05/04,6.62,6.79,6.55,6.728,12433,58409 NG2005Q,2005/05/04,6.7,6.86,6.66,6.806,4675,29219 NG2005U,2005/05/04,6.75,6.89,6.67,6.854,4110,32269 NG2005V,2005/05/04,6.8,6.95,6.74,6.909,9727,42671 NG2005X,2005/05/04,7.283,7.41,7.25,7.369,1986,18962 NG2005Z,2005/05/04,7.725,7.83,7.68,7.794,2867,27947 NG2006F,2005/05/04,7.985,8.1,7.95,8.054,1831,26178 NG2006G,2005/05/04,8.018,8.1,7.995,8.054,1115,16719 NG2006H,2005/05/04,7.85,7.96,7.836,7.914,2795,23619 NG2006J,2005/05/04,6.83,6.89,6.79,6.859,813,15053 NG2006K,2005/05/04,6.68,6.77,6.65,6.734,477,11890 NG2006M,2005/05/04,6.742,6.81,6.742,6.781,541,5511 NG2006N,2005/05/04,6.78,6.85,6.78,6.826,882,9372 NG2006Q,2005/05/04,6.82,6.89,6.78,6.861,65,6677 NG2006U,2005/05/04,6.81,6.895,6.79,6.844,214,5254 NG2006V,2005/05/04,6.86,6.91,6.86,6.879,448,8789 NG2006X,2005/05/04,7.17,7.24,7.17,7.199,22,4501 NG2006Z,2005/05/04,7.51,7.54,7.504,7.504,111,5976 NG2007F,2005/05/04,7.73,7.77,7.714,7.714,414,7310 NG2007G,2005/05/04,7.64,7.75,7.64,7.701,19,2342 NG2007H,2005/05/04,7.6,7.625,7.564,7.564,670,4657 NG2007J,2005/05/04,6.468,6.5,6.468,6.484,186,4936 NG2007K,2005/05/04,6.364,6.364,6.364,6.364,16,5531 NG2007M,2005/05/04,6.394,6.394,6.394,6.394,11,1132 NG2007N,2005/05/04,6.429,6.429,6.429,6.429,13,1422 NG2007Q,2005/05/04,6.459,6.459,6.459,6.459,10,1427 NG2007U,2005/05/04,6.49,6.49,6.439,6.439,10,1232 NG2007V,2005/05/04,6.5,6.52,6.469,6.469,10,2362 NG2007X,2005/05/04,6.82,6.82,6.789,6.789,10,1397 NG2007Z,2005/05/04,7.05,7.15,7.05,7.094,10,2603 NG2008F,2005/05/04,7.35,7.37,7.314,7.314,10,4951 NG2008G,2005/05/04,7.33,7.36,7.294,7.294,10,483 NG2008H,2005/05/04,7.2,7.21,7.144,7.144,10,1938 NG2008J,2005/05/04,6.16,6.16,6.104,6.104,10,1877 NG2008K,2005/05/04,5.969,5.969,5.969,5.969,10,1867 NG2008M,2005/05/04,5.999,5.999,5.999,5.999,10,758 NG2008N,2005/05/04,6.029,6.029,6.029,6.029,10,621 NG2008Q,2005/05/04,6.064,6.064,6.064,6.064,10,598 NG2008U,2005/05/04,6.044,6.044,6.044,6.044,10,682 NG2008V,2005/05/04,6.064,6.064,6.064,6.064,10,1565 NG2008X,2005/05/04,6.374,6.374,6.374,6.374,10,481 NG2008Z,2005/05/04,6.669,6.669,6.669,6.669,10,1883 NG2009F,2005/05/04,6.889,6.889,6.889,6.889,0,1197 NG2009G,2005/05/04,6.869,6.869,6.869,6.869,0,304 NG2009H,2005/05/04,6.679,6.679,6.679,6.679,0,1451 NG2009J,2005/05/04,5.739,5.739,5.739,5.739,0,1384 NG2009K,2005/05/04,5.619,5.619,5.619,5.619,0,873 NG2009M,2005/05/04,5.649,5.649,5.649,5.649,0,198 NG2009N,2005/05/04,5.674,5.674,5.674,5.674,0,253 NG2009Q,2005/05/04,5.699,5.699,5.699,5.699,0,182 NG2009U,2005/05/04,5.679,5.679,5.679,5.679,0,165 NG2009V,2005/05/04,5.701,5.701,5.701,5.701,0,140 NG2009X,2005/05/04,6.021,6.021,6.021,6.021,0,155 NG2009Z,2005/05/04,6.326,6.326,6.326,6.326,0,504 NG2010F,2005/05/04,6.546,6.546,6.546,6.546,0,162 NG2010G,2005/05/04,6.536,6.536,6.536,6.536,0,87 NG2010H,2005/05/04,6.396,6.396,6.396,6.396,0,350 NG2010J,2005/05/04,5.546,5.546,5.546,5.546,0,200 NG2010K,2005/05/04,5.426,5.426,5.426,5.426,0,0 NG2010M,2005/05/04,5.448,5.448,5.448,5.448,0,0 NG2010N,2005/05/04,5.468,5.468,5.468,5.468,0,4 NG2010Q,2005/05/04,5.498,5.498,5.498,5.498,0,0 NG2010U,2005/05/04,5.488,5.488,5.488,5.488,0,0 NG2010V,2005/05/04,5.516,5.516,5.516,5.516,0,4 NG2010X,2005/05/04,5.806,5.806,5.806,5.806,0,2 NG2010Z,2005/05/04,6.086,6.086,6.086,6.086,0,4 NK2005M,2005/05/04,11040,11140,11000,11115,2917,37489 NK2005U,2005/05/04,0,11125,11120,11120,0,51 NK2005Z,2005/05/04,0,11110,11105,11105,0,0 NK2006H,2005/05/04,0,11095,11090,11090,0,0 NQ2005M,2005/05/04,1438,1458,1433.5,1452,322303,339266 NQ2005U,2005/05/04,1449,1467,1444.5,1462.5,16,164 NZY,2005/05/04,2998.97,2998.97,2990.74,2991.86,25813500,0 O2005K,2005/05/04,134,135.75,134,134.25,290,112 O2005N,2005/05/04,138.75,139.75,138.25,138.25,1243,5869 O2005U,2005/05/04,142.25,142.25,141.75,141.75,33,251 O2005Z,2005/05/04,145,145.5,144.5,144.75,190,1235 O2006H,2005/05/04,149,149,149,149,1,20 O2006K,2005/05/04,156,156,156,156,0,1 OEX,2005/05/04,554.41,560.89,554.41,560.61,23064800,0 OJ2005K,2005/05/04,94.25,94.5,93.5,93.5,464,956 OJ2005N,2005/05/04,94.9,95.5,93.8,94.3,1826,20720 OJ2005U,2005/05/04,96.5,96.5,95.3,95.3,24,2717 OJ2005X,2005/05/04,96.8,96.8,95.75,95.9,8,3283 OJ2006F,2005/05/04,97,97,96.9,96.9,0,140 OJ2006H,2005/05/04,97.9,97.9,97.9,97.9,0,64 OJ2006K,2005/05/04,98.9,98.9,98.9,98.9,0,10 OJ2006N,2005/05/04,99.9,99.9,99.9,99.9,0,2 OJ2006U,2005/05/04,100.9,100.9,100.9,100.9,0,2 OJ2006X,2005/05/04,101.9,101.9,101.9,101.9,0,0 OJ2007F,2005/05/04,102.9,102.9,102.9,102.9,0,1 PA2005M,2005/05/04,191.75,195.5,191.75,194.35,748,12264 PA2005U,2005/05/04,196.6,197,196.35,196.35,218,852 PA2005Z,2005/05/04,199.6,200,198.5,198.5,1,119 PB2005K,2005/05/04,83.95,83.95,82.3,83.35,171,391 PB2005N,2005/05/04,84.5,84.5,82.6,83.55,360,2559 PB2005Q,2005/05/04,82,82,80.95,81.15,121,631 PB2006G,2005/05/04,88.5,88.55,88.5,88.5,0,19 PB2006H,2005/05/04,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/04,869.5,877,869.5,875.5,320,8670 PL2005V,2005/05/04,872.5,872.5,872.5,872.5,0,8 PL2006J,2005/05/04,865.5,865.5,865.5,865.5,0,6 S2005K,2005/05/04,619,624.5,617,620,5564,6612 S2005N,2005/05/04,624,630,622,624.5,41840,153311 S2005Q,2005/05/04,625,629.5,622,624.25,2448,9737 S2005U,2005/05/04,620,622.5,618,618.5,425,4252 S2005X,2005/05/04,619.25,621,614,615.75,7997,60168 S2006F,2005/05/04,619.5,623.5,617,617,38,4013 S2006H,2005/05/04,620.5,621.5,618,618,20,1715 S2006K,2005/05/04,617,617,611.5,612,112,1349 S2006N,2005/05/04,612,612,612,612,80,484 S2006X,2005/05/04,601,601,601,601,0,305 S2007X,2005/05/04,598.5,598.5,598.5,598.5,0,7 SB2005N,2005/05/04,8.51,8.57,8.45,8.49,14172,197148 SB2005V,2005/05/04,8.51,8.56,8.47,8.5,3914,68399 SB2006H,2005/05/04,8.5,8.53,8.5,8.5,516,42495 SB2006K,2005/05/04,8.5,8.55,8.5,8.5,317,22072 SB2006N,2005/05/04,8.4,8.43,8.4,8.4,36,9926 SB2006V,2005/05/04,8.37,8.37,8.37,8.37,3,5226 SB2007H,2005/05/04,8.39,8.39,8.37,8.37,9,487 SF2005M,2005/05/04,0.8431,0.8434,0.839,0.8407,26030,38343 SF2005U,2005/05/04,0.8475,0.849,0.8465,0.8466,4,121 SF2005Z,2005/05/04,0,0.8526,0.8526,0.8526,0,119 SF20062,2005/05/04,619.5,623.5,617,617,38,4013 SF2006H,2005/05/04,0,0.8586,0.8586,0.8586,0,0 SF2006M,2005/05/04,0,0.8651,0.8651,0.8651,0,1 SF2006U,2005/05/04,0,0.8718,0.8718,0.8718,0,0 SI2005K,2005/05/04,691,702,689,698.2,1522,2764 SI2005M,2005/05/04,698.9,698.9,698.9,698.9,0,8 SI2005N,2005/05/04,688,705,686.5,701.3,12694,70098 SI2005U,2005/05/04,702,708,698.5,705.6,66,2967 SI2005Z,2005/05/04,705,718.5,705,712.1,476,16903 SI2006F,2005/05/04,714.6,714.6,714.6,714.6,0,7 SI2006H,2005/05/04,712,718.5,712,718.5,132,2591 SI2006K,2005/05/04,721.1,721.1,721.1,721.1,0,775 SI2006N,2005/05/04,725,725,723.8,723.8,36,1162 SI2006U,2005/05/04,727.1,727.1,727.1,727.1,0,1394 SI2006Z,2005/05/04,725,732,725,732,87,5855 SI2007F,2005/05/04,735.1,735.1,735.1,735.1,0,0 SI2007H,2005/05/04,735.9,735.9,735.9,735.9,0,0 SI2007N,2005/05/04,736.5,738.6,736.5,738.6,2,108 SI2007Z,2005/05/04,745.4,745.4,745.4,745.4,20,412 SI2008N,2005/05/04,747.4,747.4,747.4,747.4,0,7 SI2008Z,2005/05/04,750,750,749.4,749.4,1,187 SI2009N,2005/05/04,755.1,755.1,755.1,755.1,0,9 SI2009Z,2005/05/04,762,762,762,762,0,14 SM2005K,2005/05/04,192,194,190.8,191.3,4812,8566 SM2005N,2005/05/04,191.6,193.8,190.3,190.7,15828,65919 SM2005Q,2005/05/04,192,193.8,190.5,190.7,1786,12729 SM2005U,2005/05/04,192.5,192.8,189.6,189.6,381,10075 SM2005V,2005/05/04,190.5,192,188.3,188.4,254,7485 SM2005Z,2005/05/04,191,192.5,188.5,188.7,1552,22104 SM2006F,2005/05/04,191,191.5,189,189,4,1664 SM2006H,2005/05/04,193,193,190,190,37,1365 SM2006K,2005/05/04,191,191.3,188.1,189.5,59,993 SM2006N,2005/05/04,190.5,190.5,186.5,186.5,146,713 SM2006Q,2005/05/04,186.1,186.1,186.1,186.1,110,327 SM2006U,2005/05/04,185,185,185,185,10,186 SM2006V,2005/05/04,184.1,184.1,184.1,184.1,0,124 SM2006Z,2005/05/04,188,188,188,188,0,0 SP2005M,2005/05/04,1165.7,1177.6,1163,1175.3,41621,656521 SP2005U,2005/05/04,1174,1181.3,1168,1180,1949,24793 SP2005Z,2005/05/04,0,1186.6,1173.1,1185.3,5,6453 SP2006H,2005/05/04,0,1192.1,1178.6,1190.7,0,2078 SP2006M,2005/05/04,0,1197.9,1184.4,1197.2,1,84 SP2006U,2005/05/04,0,1204.4,1190.9,1204.2,0,42 SP2006Z,2005/05/04,0,1211.2,1197.4,1211.2,0,0 SP2007H,2005/05/04,0,1218.2,1203.9,1218.2,0,0 SPY,2005/05/04,1163.97,1175.97,1161.17,1175.65,2147389952,0 STI,2005/05/04,2141.86,2156.69,2141.86,2149.38,136594000,0 TWII,2005/05/04,5827.74,5831.02,5793.25,5803.68,2248600,0 TY2005M,2005/05/04,111.5625,111.625,111.140625,111.578125,41165,1869347 TY2005U,2005/05/04,111.578125,111.640625,111.3125,111.640625,15985,196112 TY2005Z,2005/05/04,110.828125,110.828125,110.828125,110.828125,202,52094 TY2006H,2005/05/04,110.515625,110.515625,110.515625,110.515625,2,1062 US2005M,2005/05/04,115.15625,115.1875,113.46875,114.65625,25530,672340 US2005U,2005/05/04,114.9375,114.9375,113.28125,114.40625,829,43588 US2005Z,2005/05/04,113.1875,113.8125,113.1875,113.8125,2,87 USBY,2005/05/04,4.49,4.67,4.49,4.59,0,0 W2005K,2005/05/04,309,311.5,306.5,308.25,1731,909 W2005N,2005/05/04,316.5,320.75,315.5,317.25,22107,154992 W2005U,2005/05/04,325,328.5,323.75,325.75,934,8612 W2005Z,2005/05/04,336,338.5,333.25,334.25,2096,27357 W2006H,2005/05/04,344,346,343,343.5,74,2479 W2006K,2005/05/04,348,348,345,345,0,211 W2006N,2005/05/04,348,348,346,346,10,630 W2006Z,2005/05/04,356,356,356,356,0,58