AD2005M,2005/05/06,0.7776,0.7778,0.7725,0.7727,10332,93428 AD2005U,2005/05/06,0.7731,0.7731,0.768,0.768,1,930 AD2005Z,2005/05/06,0.7685,0.7685,0.7644,0.7644,0,146 AD2006H,2005/05/06,0,0.7613,0.7613,0.7613,0,0 AD2006M,2005/05/06,0,0.758,0.758,0.758,0,4 AD2006U,2005/05/06,0,0.7547,0.7547,0.7547,0,5 AOI,2005/05/06,3915.7,3942.7,3912.1,3939.8,510545984,0 BO2005K,2005/05/06,22.72,23.24,22.6,23.24,1421,3861 BO2005N,2005/05/06,22.74,23.35,22.63,23.31,8863,86760 BO2005Q,2005/05/06,22.72,23.35,22.7,23.35,368,10840 BO2005U,2005/05/06,22.73,23.35,22.65,23.35,427,6742 BO2005V,2005/05/06,22.75,23.33,22.65,23.3,62,4754 BO2005Z,2005/05/06,22.65,23.35,22.6,23.32,1625,23121 BO2006F,2005/05/06,22.7,23.25,22.7,23.25,0,1306 BO2006H,2005/05/06,23.12,23.12,23.12,23.12,3,2054 BO2006K,2005/05/06,22.6,23.1,22.6,23.1,2,1373 BO2006N,2005/05/06,22.6,23.05,22.6,23.05,14,550 BO2006Q,2005/05/06,22.12,22.12,22.12,22.12,0,152 BO2006U,2005/05/06,22.12,22.12,22.12,22.12,0,193 BO2006V,2005/05/06,22.12,22.12,22.12,22.12,0,96 BO2006Z,2005/05/06,22.12,22.12,22.12,22.12,0,173 BP2005M,2005/05/06,1.8963,1.8975,1.8863,1.8872,19323,91849 BP2005U,2005/05/06,0,1.883,1.8806,1.8806,2,703 BP2005Z,2005/05/06,0,1.8736,1.8736,1.8736,0,9 BP2006H,2005/05/06,0,1.8666,1.8666,1.8666,0,3 BP2006M,2005/05/06,0,1.8596,1.8596,1.8596,0,0 BP2006U,2005/05/06,0,1.8526,1.8526,1.8526,0,0 C2005K,2005/05/06,198.75,200.5,197.75,200.5,9925,5505 C2005N,2005/05/06,206.5,209,206,208.25,68423,407600 C2005U,2005/05/06,215,217,214.25,216.25,9804,66884 C2005Z,2005/05/06,223.75,226.75,223.75,226,12015,162414 C2006H,2005/05/06,231.75,234.5,231.75,233.75,632,18158 C2006K,2005/05/06,237,239,236.75,238.5,95,3953 C2006N,2005/05/06,240.75,243.25,240.75,243,285,8547 C2006U,2005/05/06,240.25,241,240,240.75,42,1559 C2006Z,2005/05/06,242,243.5,241.25,243.5,547,8536 C2007N,2005/05/06,252,253.5,252,253.5,0,50 C2007Z,2005/05/06,247,248,247,248,0,499 CC2005K,2005/05/06,1456,1456,1456,1456,2,4 CC2005N,2005/05/06,1474,1487,1455,1484,4726,43072 CC2005U,2005/05/06,1505,1509,1479,1506,965,15493 CC2005Z,2005/05/06,1529,1535,1507,1532,466,23330 CC2006H,2005/05/06,1549,1551,1532,1551,28,18918 CC2006K,2005/05/06,1550,1566,1550,1566,0,3676 CC2006N,2005/05/06,1580,1580,1580,1580,74,7172 CC2006U,2005/05/06,1570,1592,1570,1592,100,6485 CC2006Z,2005/05/06,1617,1617,1617,1617,62,1538 CC2007H,2005/05/06,1625,1635,1615,1635,0,501 CD2005M,2005/05/06,0.8069,0.8079,0.8018,0.8063,18815,87659 CD2005U,2005/05/06,0.8084,0.8095,0.804,0.808,83,2312 CD2005Z,2005/05/06,0.8093,0.8106,0.8065,0.8097,40,1177 CD2006H,2005/05/06,0.808,0.812,0.808,0.8114,20,113 CD2006M,2005/05/06,0,0.814,0.8131,0.8131,0,14 CD2006U,2005/05/06,0,0.8148,0.8148,0.8148,1,1 CL2005M,2005/05/06,50.97,52.23,50.25,50.96,96261,198674 CL2005N,2005/05/06,52.5,53.65,51.9,52.67,60100,137188 CL2005Q,2005/05/06,53.17,54,52.5,53.23,16871,64625 CL2005U,2005/05/06,53.92,54.1,52.9,53.55,6415,40399 CL2005V,2005/05/06,54.07,54.2,53.69,53.69,2231,29358 CL2005X,2005/05/06,54.1,54.1,53.71,53.71,579,19676 CL2005Z,2005/05/06,53.9,54.17,53.55,53.67,8067,58815 CL2006F,2005/05/06,53.4,53.55,53.4,53.55,835,17848 CL2006G,2005/05/06,53.5,53.5,53.42,53.42,55,9803 CL2006H,2005/05/06,53.67,53.67,53.28,53.28,383,14008 CL2006J,2005/05/06,53.1,53.35,53.1,53.12,0,7345 CL2006K,2005/05/06,53.2,53.2,52.97,52.97,0,4500 CL2006M,2005/05/06,52.95,53.1,52.4,52.82,870,25626 CL2006N,2005/05/06,52.68,52.68,52.68,52.68,0,5101 CL2006Q,2005/05/06,52.54,52.54,52.54,52.54,0,3095 CL2006U,2005/05/06,52.38,52.38,52.38,52.38,0,4918 CL2006V,2005/05/06,52.2,52.2,52.2,52.2,0,2496 CL2006X,2005/05/06,52.02,52.02,52.02,52.02,0,2291 CL2006Z,2005/05/06,52.1,52.25,51.75,51.84,2549,47561 CL2007F,2005/05/06,51.55,51.69,51.55,51.69,0,3704 CL2007G,2005/05/06,51.56,51.56,51.56,51.56,0,1770 CL2007H,2005/05/06,51.43,51.43,51.43,51.43,0,1438 CL2007J,2005/05/06,51.3,51.3,51.3,51.3,0,1251 CL2007K,2005/05/06,51.17,51.17,51.17,51.17,0,141 CL2007M,2005/05/06,51.04,51.04,51.04,51.04,0,12955 CL2007N,2005/05/06,50.89,50.89,50.89,50.89,0,750 CL2007Q,2005/05/06,50.74,50.74,50.74,50.74,0,400 CL2007U,2005/05/06,50.59,50.59,50.59,50.59,0,2500 CL2007Z,2005/05/06,50.35,50.35,50.09,50.09,666,31095 CL2008Z,2005/05/06,48.75,48.79,48.75,48.79,200,27486 CL2009Z,2005/05/06,48.08,48.2,47.94,47.94,100,17079 CL2010Z,2005/05/06,47.5,47.5,47.34,47.34,34,19669 CL2011Z,2005/05/06,47.18,47.3,47.09,47.09,16,5873 CT2005K,2005/05/06,54.6,55,53.79,53.79,33,2014 CT2005N,2005/05/06,53,53.85,52.75,53.49,8682,82753 CT2005V,2005/05/06,53.63,54.1,53.5,53.95,94,2368 CT2005Z,2005/05/06,54.5,55,54,54.6,3856,18725 CT2006H,2005/05/06,56.25,56.25,56,56.2,115,2652 CT2006K,2005/05/06,56.7,57.05,56.7,57.05,71,584 CT2006N,2005/05/06,57.95,57.95,57.95,57.95,1,557 CT2006V,2005/05/06,57.95,57.95,57.95,57.95,0,0 CT2006Z,2005/05/06,57.95,57.95,57.95,57.95,0,183 CT2007H,2005/05/06,58.95,58.95,58.95,58.95,0,0 DAX,2005/05/06,4297.14,4314.98,4276.16,4311.06,0,0 DJ2005M,2005/05/06,10375,10405,10335,10337,5641,42089 DJ2005U,2005/05/06,10367,10367,10367,10367,18,130 DJ2005Z,2005/05/06,10412,10412,10412,10412,2,5 DJT,2005/05/06,3528.99,3566.62,3510,3533.66,17072000,0 DJU,2005/05/06,366.27,368.12,362.53,364.88,17072000,0 DX2005M,2005/05/06,83.96,84.69,83.9,84.62,2912,17049 DX2005U,2005/05/06,84.35,84.51,84.35,84.51,5,2483 DX2005Z,2005/05/06,84.3,84.42,84.3,84.42,4,157 DX2006H,2005/05/06,84.33,84.33,84.33,84.33,0,0 EC2005M,2005/05/06,1.2963,1.2968,1.282,1.2829,121423,137640 EC2005U,2005/05/06,1.293,1.3007,1.2873,1.2873,105,2202 EC2005Z,2005/05/06,1.2965,1.2965,1.2923,1.2923,0,1177 EC2006H,2005/05/06,0,1.2975,1.2975,1.2975,0,82 EC2006M,2005/05/06,0,1.3031,1.3031,1.3031,0,8 EC2006U,2005/05/06,0,1.3087,1.3087,1.3087,0,0 ED2005K,2005/05/06,96.74,96.7425,96.71,96.715,4218,68115 ED2005M,2005/05/06,96.615,96.615,96.54,96.55,194824,1321909 ED2005N,2005/05/06,96.42,96.505,96.395,96.395,0,4719 ED2005Q,2005/05/06,96.35,96.35,96.295,96.295,0,315 ED2005U,2005/05/06,96.35,96.35,96.185,96.195,379993,1447869 ED2005V,2005/05/06,0,96.145,96.11,96.11,0,6 ED2005Z,2005/05/06,96.19,96.19,95.98,95.99,435513,1256467 ED2006H,2005/05/06,96.075,96.075,95.855,95.865,498412,949660 ED2006M,2005/05/06,95.965,95.97,95.75,95.76,351312,682709 ED2006U,2005/05/06,95.875,95.875,95.66,95.675,165094,548278 ED2006Z,2005/05/06,95.8,95.8,95.595,95.61,97154,511577 ED2007H,2005/05/06,95.765,95.765,95.575,95.595,79049,333706 ED2007M,2005/05/06,95.735,95.735,95.55,95.565,28810,242909 ED2007U,2005/05/06,95.69,95.69,95.525,95.535,21279,183317 ED2007Z,2005/05/06,95.64,95.645,95.475,95.49,19788,176696 ED2008H,2005/05/06,95.615,95.615,95.46,95.47,15913,142717 ED2008M,2005/05/06,95.565,95.585,95.425,95.435,4352,126790 ED2008U,2005/05/06,95.43,95.535,95.38,95.395,4123,114848 ED2008Z,2005/05/06,95.37,95.475,95.3,95.34,4646,102176 ED2009H,2005/05/06,95.34,95.445,95.305,95.315,9871,102455 ED2009M,2005/05/06,95.305,95.4,95.275,95.275,4782,75868 ED2009U,2005/05/06,95.265,95.36,95.23,95.235,4905,66549 ED2009Z,2005/05/06,95.21,95.305,95.18,95.185,5074,46410 ED2010H,2005/05/06,95.18,95.275,95.15,95.155,4520,28732 ED2010M,2005/05/06,95.135,95.14,95.115,95.115,1579,13091 ED2010U,2005/05/06,95.11,95.11,95.075,95.075,1544,8617 ED2010Z,2005/05/06,95.06,95.06,95.025,95.025,1546,8219 ED2011H,2005/05/06,95,95.01,94.995,94.995,4932,12724 ED2011M,2005/05/06,94.965,94.975,94.955,94.955,608,6200 ED2011U,2005/05/06,94.935,94.935,94.91,94.91,132,3982 ED2011Z,2005/05/06,94.855,94.865,94.855,94.855,120,2719 ED2012H,2005/05/06,94.815,94.83,94.815,94.825,426,1768 ED2012M,2005/05/06,0,94.785,94.78,94.78,604,1683 ED2012U,2005/05/06,0,94.74,94.735,94.74,104,2865 ED2012Z,2005/05/06,0,94.69,94.685,94.69,124,1189 ED2013H,2005/05/06,0,94.66,94.655,94.66,104,1891 ED2013M,2005/05/06,0,94.665,94.605,94.615,50,685 ED2013U,2005/05/06,0,94.62,94.56,94.575,50,521 ED2013Z,2005/05/06,0,94.575,94.515,94.53,50,468 ED2014H,2005/05/06,0,94.545,94.485,94.5,50,346 ED2014M,2005/05/06,0,94.5,94.44,94.455,100,340 ED2014U,2005/05/06,0,94.46,94.4,94.415,100,297 ED2014Z,2005/05/06,0,94.425,94.365,94.38,100,311 ED2015H,2005/05/06,0,94.4,94.34,94.355,100,100 EM2005K,2005/05/06,96.9075,96.9075,96.9025,96.905,2293,56349 EM2005M,2005/05/06,96.78,96.78,96.75,96.755,229,13148 EM2005N,2005/05/06,96.595,96.6,96.55,96.55,1150,4818 EM2005Q,2005/05/06,96.41,96.415,96.41,96.415,3750,19503 EM2005U,2005/05/06,96.275,96.29,96.27,96.285,0,1312 EM2005V,2005/05/06,0,96.24,96.205,96.205,0,2 EM2005X,2005/05/06,0,96.155,96.12,96.12,0,302 EM2005Z,2005/05/06,0,96.08,96.025,96.025,0,2 EM2006F,2005/05/06,0,96.035,95.98,95.98,0,2 EM2006G,2005/05/06,0,95.96,95.905,95.905,0,2 EM2006H,2005/05/06,0,95.94,95.895,95.895,0,2 EM2006J,2005/05/06,0,95.91,95.865,95.865,0,0 ES2005M,2005/05/06,1174.5,1182.25,1171,1171.25,995990,966053 ES2005U,2005/05/06,1179.25,1186,1176,1176,407,11031 EY2005M,2005/05/06,99.92,99.92,99.92,99.92,350,45074 EY2005U,2005/05/06,0,99.915,99.915,99.915,0,6239 EY2005Z,2005/05/06,99.895,99.895,99.895,99.895,0,7882 EY2006H,2005/05/06,0,99.86,99.86,99.86,10,4424 EY2006M,2005/05/06,99.815,99.815,99.815,99.815,50,2937 EY2006U,2005/05/06,0,99.755,99.755,99.755,10,2139 EY2006Z,2005/05/06,0,99.67,99.67,99.67,0,884 EY2007H,2005/05/06,0,99.58,99.58,99.58,0,5 EY2007M,2005/05/06,0,99.515,99.51,99.515,0,252 EY2007U,2005/05/06,0,99.44,99.435,99.44,0,0 EY2007Z,2005/05/06,0,99.37,99.365,99.37,0,167 EY2008H,2005/05/06,0,99.285,99.28,99.285,0,590 EY2008M,2005/05/06,0,99.245,99.24,99.245,0,250 EY2008U,2005/05/06,0,99.245,99.24,99.245,0,0 EY2008Z,2005/05/06,0,99.18,99.175,99.18,0,0 EY2009H,2005/05/06,0,98.865,98.86,98.865,0,0 EY2009M,2005/05/06,0,98.85,98.845,98.85,0,0 EY2009U,2005/05/06,0,98.85,98.845,98.85,0,0 EY2009Z,2005/05/06,0,98.825,98.82,98.825,0,0 EY2010H,2005/05/06,0,98.825,98.82,98.825,0,0 FC2005K,2005/05/06,110,110.32,109.75,110.22,1550,6434 FC2005Q,2005/05/06,109.75,110,109.25,109.55,1794,14804 FC2005U,2005/05/06,108.5,108.5,108.15,108.3,69,1206 FC2005V,2005/05/06,107.15,107.4,107,107.3,98,1345 FC2005X,2005/05/06,106.45,106.5,106.1,106.25,32,519 FC2006F,2005/05/06,103.8,104.02,103.7,103.7,4,135 FC2006H,2005/05/06,101.6,101.8,101.5,101.8,0,4 FC2006J,2005/05/06,0,101.7,101.6,101.7,2,2 FTSE,2005/05/06,4902.3,4924.6,4897.6,4918.9,1277967232,0 FV2005M,2005/05/06,108.921875,108.921875,108.15625,108.21875,31218,1221030 FV2005U,2005/05/06,108.09375,108.09375,107.75,107.828125,8077,179813 FV2005Z,2005/05/06,107.515625,107.515625,107.515625,107.515625,0,12 GC2005K,2005/05/06,426.1,426.1,426.1,426.1,10,0 GC2005M,2005/05/06,430.7,432,424.5,426.9,35688,211255 GC2005N,2005/05/06,428.2,428.2,428.2,428.2,8,0 GC2005Q,2005/05/06,433.5,434.5,427.2,429.5,638,15610 GC2005V,2005/05/06,430.5,432.2,430,432.2,18,5426 GC2005Z,2005/05/06,439.3,440,432.7,435,823,24351 GC2006G,2005/05/06,437.5,437.9,437.5,437.9,3,4427 GC2006J,2005/05/06,440.8,440.8,440.8,440.8,0,2455 GC2006M,2005/05/06,443.1,443.7,442.5,443.7,3,8986 GC2006Q,2005/05/06,446.7,446.7,446.7,446.7,0,560 GC2006V,2005/05/06,449.7,449.7,449.7,449.7,0,266 GC2006Z,2005/05/06,454.3,454.3,452.8,452.8,0,5660 GC2007G,2005/05/06,455.9,455.9,455.9,455.9,0,10 GC2007M,2005/05/06,460.5,462.1,460.5,462.1,0,2856 GC2007Z,2005/05/06,470,471.6,470,471.6,0,2094 GC2008M,2005/05/06,481,481,481,481,0,179 GC2008Z,2005/05/06,490.4,490.4,490.4,490.4,0,2048 GC2009M,2005/05/06,499.9,499.9,499.9,499.9,0,120 GC2009Z,2005/05/06,509.8,509.8,509.8,509.8,0,24 HG2005K,2005/05/06,145.9,148,145.7,147.2,325,4971 HG2005M,2005/05/06,144.5,146.1,144.5,146.1,270,6556 HG2005N,2005/05/06,143.3,145,142.6,144.1,10183,59230 HG2005Q,2005/05/06,144,144,142.25,143.15,2,1469 HG2005U,2005/05/06,141.5,142.5,141,142.2,671,13915 HG2005V,2005/05/06,140.85,140.85,140.85,140.85,9,1579 HG2005X,2005/05/06,139.45,139.45,139.45,139.45,2,1147 HG2005Z,2005/05/06,137.4,138.1,137.4,138.1,725,14613 HG2006F,2005/05/06,136.75,136.75,136.75,136.75,12,309 HG2006G,2005/05/06,135.4,135.4,135.4,135.4,14,168 HG2006H,2005/05/06,134.1,134.1,134.1,134.1,34,1072 HG2006J,2005/05/06,132.85,132.85,132.85,132.85,8,37 HG2006K,2005/05/06,131.6,131.6,131.6,131.6,13,141 HG2006M,2005/05/06,130.6,130.6,130.6,130.6,5,133 HG2006N,2005/05/06,129.6,129.6,129.6,129.6,0,163 HG2006Q,2005/05/06,128.8,128.8,128.8,128.8,0,37 HG2006U,2005/05/06,128,128,128,128,0,28 HG2006V,2005/05/06,127.2,127.2,127.2,127.2,0,4 HG2006X,2005/05/06,126.5,126.5,126.5,126.5,0,8 HG2006Z,2005/05/06,125.8,125.8,125.8,125.8,0,50 HG2007F,2005/05/06,125.8,125.8,125.8,125.8,0,0 HG2007G,2005/05/06,125.8,125.8,125.8,125.8,0,0 HG2007H,2005/05/06,125.8,125.8,125.8,125.8,0,0 HG2007J,2005/05/06,125.8,125.8,125.8,125.8,0,0 HO2005M,2005/05/06,1.446,1.46,1.412,1.4311,20314,63865 HO2005N,2005/05/06,1.462,1.47,1.425,1.4481,9440,28422 HO2005Q,2005/05/06,1.4734,1.4752,1.4586,1.4586,1548,14283 HO2005U,2005/05/06,1.4849,1.49,1.4625,1.4706,846,13214 HO2005V,2005/05/06,1.4985,1.505,1.47,1.4841,649,7186 HO2005X,2005/05/06,1.513,1.5235,1.49,1.5026,295,3310 HO2005Z,2005/05/06,1.535,1.541,1.5,1.5201,1991,17327 HO2006F,2005/05/06,1.541,1.5515,1.51,1.5306,615,9350 HO2006G,2005/05/06,1.546,1.553,1.515,1.5321,461,3044 HO2006H,2005/05/06,1.528,1.535,1.505,1.5141,348,6024 HO2006J,2005/05/06,1.491,1.498,1.46,1.4771,67,3749 HO2006K,2005/05/06,1.465,1.47,1.445,1.4501,8,1083 HO2006M,2005/05/06,1.449,1.449,1.4336,1.4336,104,3416 HO2006N,2005/05/06,1.45,1.45,1.4351,1.4351,0,541 HO2006Q,2005/05/06,1.4441,1.4441,1.4441,1.4441,0,35 HO2006U,2005/05/06,1.4561,1.4561,1.4561,1.4561,10,118 HO2006V,2005/05/06,1.47,1.47,1.4676,1.4676,0,16 HO2006X,2005/05/06,1.48,1.48,1.4791,1.4791,0,0 HU2005M,2005/05/06,1.4825,1.514,1.46,1.476,23736,64542 HU2005N,2005/05/06,1.5045,1.527,1.48,1.4938,10096,34509 HU2005Q,2005/05/06,1.517,1.524,1.49,1.5015,1934,15732 HU2005U,2005/05/06,1.5124,1.526,1.49,1.493,1559,16636 HU2005V,2005/05/06,1.46,1.46,1.4415,1.4415,390,6546 HU2005X,2005/05/06,1.4125,1.4195,1.4125,1.4195,290,2036 HU2005Z,2005/05/06,1.4075,1.4075,1.4075,1.4075,420,5604 HU2006F,2005/05/06,1.415,1.415,1.415,1.415,16,2145 HU2006G,2005/05/06,1.429,1.429,1.429,1.429,0,889 HU2006H,2005/05/06,1.443,1.443,1.443,1.443,0,852 HU2006J,2005/05/06,1.5485,1.5485,1.528,1.528,6,942 HU2006K,2005/05/06,1.5575,1.5575,1.5365,1.5365,0,3 INDU,2005/05/06,10339.71,10454.4,10300.7,10345.4,17072000,0 JY2005M,2005/05/06,0.9574,0.9585,0.954,0.956,36219,159057 JY2005U,2005/05/06,0.9665,0.9665,0.9645,0.9646,2,709 JY2005Z,2005/05/06,0,0.9734,0.9734,0.9734,0,90 JY2006H,2005/05/06,0,0.9822,0.9822,0.9822,0,30 JY2006M,2005/05/06,0,0.9918,0.9918,0.9918,0,29 JY2006U,2005/05/06,0,1.0014,1.0014,1.0014,0,0 KC2005K,2005/05/06,120.5,121.9,119,121.9,70,124 KC2005N,2005/05/06,122.55,124.8,121,124.5,13399,68021 KC2005U,2005/05/06,125.75,127.5,123.75,127.35,1206,12956 KC2005Z,2005/05/06,128.75,130.7,128.25,130.7,238,9933 KC2006H,2005/05/06,130.7,133.1,130.15,133.1,30,3867 KC2006K,2005/05/06,134.4,134.4,134.4,134.4,0,789 KC2006N,2005/05/06,134.15,135.7,134.15,135.7,2,843 KC2006U,2005/05/06,137.15,137.15,137.15,137.15,7,151 KC2006Z,2005/05/06,138.9,138.9,138.9,138.9,10,116 LB2005K,2005/05/06,333.8,337,333,335.3,425,764 LB2005N,2005/05/06,331.6,336.5,330.1,335.7,732,2441 LB2005U,2005/05/06,330.4,333.9,328.2,333.4,48,494 LB2005X,2005/05/06,326,326.1,323,324.1,40,129 LB2006F,2005/05/06,0,336,328.2,333.4,0,5 LC2005K,2005/05/06,0,90,90,90,0,0 LC2005M,2005/05/06,85.42,85.6,84.85,85.05,11073,72618 LC2005Q,2005/05/06,85.9,86.25,85.3,85.4,8351,34047 LC2005V,2005/05/06,86.6,86.8,86.1,86.5,1914,15804 LC2005Z,2005/05/06,87.3,87.45,86.85,87.35,720,11437 LC2006G,2005/05/06,87.85,88,87.5,87.97,283,5332 LC2006J,2005/05/06,86.5,86.85,86.05,86.77,34,858 LC2006M,2005/05/06,83.55,83.65,83.5,83.65,24,15 LH2005K,2005/05/06,79.3,79.3,77.9,78.35,1567,4065 LH2005M,2005/05/06,76.8,76.87,75.9,76.15,7605,41917 LH2005N,2005/05/06,77.4,77.77,76.72,76.92,6469,23695 LH2005Q,2005/05/06,75.8,75.8,74.9,75.65,1442,13651 LH2005V,2005/05/06,64.55,64.55,63.9,64.32,661,7898 LH2005Z,2005/05/06,61.65,61.75,61.02,61.32,474,5831 LH2006G,2005/05/06,61.4,61.4,61.1,61.25,100,1197 LH2006J,2005/05/06,59.4,59.4,59.12,59.12,56,311 LH2006K,2005/05/06,62.4,62.45,62.4,62.45,47,108 ND2005M,2005/05/06,1456,1467,1452,1458,7138,58338 ND2005U,2005/05/06,0,1470,1468.5,1468.5,3,16 ND2005Z,2005/05/06,0,1480.5,1479,1479,0,0 NDY,2005/05/06,1972.66,1973.5,1960.76,1967.35,15111200,0 NG2005M,2005/05/06,6.7,6.78,6.55,6.621,31196,59344 NG2005N,2005/05/06,6.8,6.87,6.67,6.719,12129,59855 NG2005Q,2005/05/06,6.872,6.925,6.72,6.789,6492,29626 NG2005U,2005/05/06,6.924,6.965,6.81,6.839,3199,32587 NG2005V,2005/05/06,6.98,7.02,6.86,6.894,6072,41357 NG2005X,2005/05/06,7.419,7.453,7.32,7.334,1764,19251 NG2005Z,2005/05/06,7.83,7.87,7.7,7.749,2876,26850 NG2006F,2005/05/06,8.075,8.124,7.95,8.004,1329,25522 NG2006G,2005/05/06,8.12,8.13,8.004,8.004,516,16357 NG2006H,2005/05/06,7.93,7.97,7.805,7.864,1969,22450 NG2006J,2005/05/06,6.92,6.92,6.79,6.834,1584,14318 NG2006K,2005/05/06,6.76,6.76,6.69,6.714,1341,11972 NG2006M,2005/05/06,6.8,6.8,6.764,6.764,57,5514 NG2006N,2005/05/06,6.86,6.86,6.809,6.809,1681,9691 NG2006Q,2005/05/06,6.844,6.844,6.844,6.844,2,6622 NG2006U,2005/05/06,6.85,6.85,6.83,6.83,664,6022 NG2006V,2005/05/06,6.94,6.94,6.869,6.869,482,9221 NG2006X,2005/05/06,7.189,7.189,7.189,7.189,13,4467 NG2006Z,2005/05/06,7.489,7.489,7.489,7.489,77,6075 NG2007F,2005/05/06,7.78,7.78,7.704,7.704,18,7487 NG2007G,2005/05/06,7.78,7.78,7.694,7.694,18,2368 NG2007H,2005/05/06,7.562,7.562,7.562,7.562,5,4707 NG2007J,2005/05/06,6.543,6.543,6.487,6.487,5,5196 NG2007K,2005/05/06,6.367,6.367,6.367,6.367,30,5562 NG2007M,2005/05/06,6.4,6.4,6.4,6.4,30,1137 NG2007N,2005/05/06,6.435,6.435,6.435,6.435,5,1442 NG2007Q,2005/05/06,6.465,6.465,6.465,6.465,5,1435 NG2007U,2005/05/06,6.445,6.445,6.445,6.445,5,1241 NG2007V,2005/05/06,6.475,6.475,6.475,6.475,25,2374 NG2007X,2005/05/06,6.8,6.8,6.8,6.8,5,1414 NG2007Z,2005/05/06,7.085,7.115,7.085,7.115,26,2612 NG2008F,2005/05/06,7.335,7.335,7.335,7.335,0,4952 NG2008G,2005/05/06,7.315,7.315,7.315,7.315,0,484 NG2008H,2005/05/06,7.165,7.165,7.165,7.165,501,2296 NG2008J,2005/05/06,6.125,6.125,6.125,6.125,501,2178 NG2008K,2005/05/06,6.04,6.04,5.99,5.99,0,1867 NG2008M,2005/05/06,6.02,6.02,6.02,6.02,0,758 NG2008N,2005/05/06,6.05,6.05,6.05,6.05,0,621 NG2008Q,2005/05/06,6.085,6.085,6.085,6.085,0,598 NG2008U,2005/05/06,6.065,6.065,6.065,6.065,0,682 NG2008V,2005/05/06,6.085,6.085,6.085,6.085,0,1565 NG2008X,2005/05/06,6.395,6.395,6.395,6.395,0,481 NG2008Z,2005/05/06,6.69,6.69,6.69,6.69,0,1883 NG2009F,2005/05/06,6.91,6.91,6.91,6.91,0,1197 NG2009G,2005/05/06,6.9,6.9,6.9,6.9,0,304 NG2009H,2005/05/06,6.725,6.725,6.725,6.725,0,1451 NG2009J,2005/05/06,5.785,5.785,5.785,5.785,0,1385 NG2009K,2005/05/06,5.75,5.75,5.655,5.655,15,888 NG2009M,2005/05/06,5.685,5.685,5.685,5.685,0,198 NG2009N,2005/05/06,5.71,5.71,5.71,5.71,0,253 NG2009Q,2005/05/06,5.735,5.735,5.735,5.735,0,182 NG2009U,2005/05/06,5.713,5.713,5.713,5.713,0,165 NG2009V,2005/05/06,5.735,5.735,5.735,5.735,0,140 NG2009X,2005/05/06,6.055,6.055,6.055,6.055,0,155 NG2009Z,2005/05/06,6.36,6.36,6.36,6.36,0,504 NG2010F,2005/05/06,6.58,6.58,6.58,6.58,0,162 NG2010G,2005/05/06,6.57,6.57,6.57,6.57,0,87 NG2010H,2005/05/06,6.43,6.43,6.43,6.43,0,350 NG2010J,2005/05/06,5.57,5.57,5.57,5.57,0,201 NG2010K,2005/05/06,5.45,5.45,5.45,5.45,0,0 NG2010M,2005/05/06,5.475,5.475,5.475,5.475,0,0 NG2010N,2005/05/06,5.5,5.5,5.5,5.5,0,4 NG2010Q,2005/05/06,5.53,5.53,5.53,5.53,0,0 NG2010U,2005/05/06,5.52,5.52,5.52,5.52,0,0 NG2010V,2005/05/06,5.55,5.55,5.55,5.55,0,4 NG2010X,2005/05/06,5.84,5.84,5.84,5.84,0,2 NG2010Z,2005/05/06,6.12,6.12,6.12,6.12,0,4 NK2005M,2005/05/06,11140,11215,11140,11170,4799,38909 NK2005U,2005/05/06,0,11175,11175,11175,0,51 NK2005Z,2005/05/06,0,11160,11160,11160,0,0 NK2006H,2005/05/06,0,11145,11145,11145,0,0 NKKI,2005/05/06,11119.78,11192.17,11109.33,11192.17,75600,0 NQ2005M,2005/05/06,1456,1468,1453,1458,292090,340340 NQ2005U,2005/05/06,1465,1475,1464,1468.5,22,163 NZY,2005/05/06,2946.96,2946.96,2909.54,2922.37,32207200,0 O2005K,2005/05/06,133.5,133.5,133.5,133.5,62,28 O2005N,2005/05/06,137.75,139,137,138.25,613,5856 O2005U,2005/05/06,141.75,142.25,140.75,141.25,15,252 O2005Z,2005/05/06,144.25,144.75,143.5,144,98,1319 O2006H,2005/05/06,147,147,147,147,5,15 O2006K,2005/05/06,156,156,156,156,0,1 OEX,2005/05/06,559.03,561.23,557.79,558.2,17072000,0 OJ2005K,2005/05/06,94,94,93.5,93.5,147,272 OJ2005N,2005/05/06,94.6,95,93.05,93.95,549,20596 OJ2005U,2005/05/06,95.35,95.35,93.6,95,185,2798 OJ2005X,2005/05/06,95,95.55,94.65,95.55,50,3287 OJ2006F,2005/05/06,96,96.5,96,96.05,25,122 OJ2006H,2005/05/06,96.75,96.75,96.55,96.55,0,64 OJ2006K,2005/05/06,97.05,97.05,97.05,97.05,0,10 OJ2006N,2005/05/06,97.55,97.55,97.55,97.55,0,2 OJ2006U,2005/05/06,98.05,98.05,98.05,98.05,0,2 OJ2006X,2005/05/06,98.55,98.55,98.55,98.55,0,0 OJ2007F,2005/05/06,99.05,99.05,99.05,99.05,0,1 PA2005M,2005/05/06,197.2,197.4,192.1,193.8,369,12283 PA2005U,2005/05/06,198.5,198.5,194.5,195.8,46,839 PA2005Z,2005/05/06,195.5,199.5,195.5,197.95,0,129 PB2005K,2005/05/06,82.7,82.8,81.3,81.35,50,337 PB2005N,2005/05/06,83,83.2,81.8,82.3,181,2660 PB2005Q,2005/05/06,80.9,81.6,80.4,80.42,13,649 PB2006G,2005/05/06,0,87.75,87.25,87.75,0,19 PB2006H,2005/05/06,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/06,877,880,871.5,874.8,410,8948 PL2005V,2005/05/06,868,871.8,868,871.8,0,8 PL2006J,2005/05/06,864.8,864.8,864.8,864.8,0,6 S2005K,2005/05/06,621.5,636,620.5,635,2173,4959 S2005N,2005/05/06,626.5,642,625.5,640,27331,151665 S2005Q,2005/05/06,624.5,638.75,624,637.75,1464,9720 S2005U,2005/05/06,618,628,618,627.5,826,4550 S2005X,2005/05/06,616,626,614,625,7476,61004 S2006F,2005/05/06,616,626,616,625.75,75,4003 S2006H,2005/05/06,617,626,617,626,26,1727 S2006K,2005/05/06,613,622,612.5,621,12,1385 S2006N,2005/05/06,617,622,617,622,0,562 S2006X,2005/05/06,597,600,597,599.5,1,308 S2007X,2005/05/06,598.5,598.5,598.5,598.5,0,7 SB2005N,2005/05/06,8.21,8.43,8.21,8.42,28594,200040 SB2005V,2005/05/06,8.27,8.45,8.27,8.44,9705,69156 SB2006H,2005/05/06,8.33,8.52,8.33,8.49,3077,43721 SB2006K,2005/05/06,8.34,8.48,8.34,8.47,870,22533 SB2006N,2005/05/06,8.23,8.35,8.23,8.35,181,9836 SB2006V,2005/05/06,8.24,8.34,8.24,8.34,562,5471 SB2007H,2005/05/06,8.3,8.34,8.3,8.34,36,524 SF2005M,2005/05/06,0.8383,0.8384,0.8293,0.8302,30029,37714 SF2005U,2005/05/06,0.8439,0.8439,0.8361,0.8361,4,133 SF2005Z,2005/05/06,0,0.8421,0.8421,0.8421,0,119 SF20062,2005/05/06,616,626,616,625.75,75,4003 SF2006H,2005/05/06,0,0.8481,0.8481,0.8481,0,0 SF2006M,2005/05/06,0,0.8546,0.8546,0.8546,0,1 SF2006U,2005/05/06,0,0.8613,0.8613,0.8613,0,0 SI2005K,2005/05/06,707,707,689,695.2,453,2537 SI2005M,2005/05/06,695.4,695.4,695.4,695.4,0,8 SI2005N,2005/05/06,706,709,690,696.5,19884,66994 SI2005U,2005/05/06,710.5,710.5,699,699.9,1039,4002 SI2005Z,2005/05/06,715.5,715.5,696,704.5,997,17213 SI2006F,2005/05/06,706.1,706.1,706.1,706.1,0,7 SI2006H,2005/05/06,712,712,709,709,122,2471 SI2006K,2005/05/06,710.9,710.9,710.9,710.9,0,775 SI2006N,2005/05/06,713,713,713,713,378,1135 SI2006U,2005/05/06,715.3,715.3,715.3,715.3,0,1394 SI2006Z,2005/05/06,715,719,715,719,152,5952 SI2007F,2005/05/06,722.1,722.1,722.1,722.1,0,0 SI2007H,2005/05/06,722.9,722.9,722.9,722.9,0,0 SI2007N,2005/05/06,725.6,725.6,725.6,725.6,0,105 SI2007Z,2005/05/06,732.4,732.4,732.4,732.4,5,412 SI2008N,2005/05/06,734.4,734.4,734.4,734.4,0,7 SI2008Z,2005/05/06,740,740,736.4,736.4,5,193 SI2009N,2005/05/06,742.1,742.1,742.1,742.1,0,9 SI2009Z,2005/05/06,749,749,749,749,0,14 SM2005K,2005/05/06,193.2,196.2,192.5,195.4,3161,5706 SM2005N,2005/05/06,192,196,191.5,194.6,11375,63886 SM2005Q,2005/05/06,191.7,195.3,191.1,194.3,1587,12966 SM2005U,2005/05/06,190.5,194,190,192.5,859,9861 SM2005V,2005/05/06,189,192.5,188.7,191,344,7375 SM2005Z,2005/05/06,189.3,193,188.8,191.4,1934,22552 SM2006F,2005/05/06,189,193,189,191.9,0,1664 SM2006H,2005/05/06,189.5,193,189.5,192.5,6,1368 SM2006K,2005/05/06,191.5,191.5,191.5,191.5,27,1004 SM2006N,2005/05/06,188,189,188,188.2,22,715 SM2006Q,2005/05/06,187.5,187.5,187.5,187.5,55,382 SM2006U,2005/05/06,186.2,186.2,186.2,186.2,0,186 SM2006V,2005/05/06,185.3,185.3,185.3,185.3,0,124 SM2006Z,2005/05/06,186,186,185.5,185.5,0,2 SP2005M,2005/05/06,1174.6,1182.3,1171,1171.2,39356,657610 SP2005U,2005/05/06,1184.5,1184.5,1176.1,1176.1,2365,27036 SP2005Z,2005/05/06,0,1188.4,1180.4,1181.7,40,6583 SP2006H,2005/05/06,0,1193.8,1185.8,1187.5,0,2078 SP2006M,2005/05/06,0,1200,1192,1194,0,84 SP2006U,2005/05/06,0,1207,1199,1201.5,0,42 SP2006Z,2005/05/06,0,1214,1206,1209,0,0 SP2007H,2005/05/06,0,1221,1213,1216.5,0,0 SPY,2005/05/06,1176.81,1177.65,1170.52,1171.35,1616850048,0 STI,2005/05/06,2150.73,2166.86,2146.83,2161.22,200171008,0 TWII,2005/05/06,5932.04,5974.86,5917.02,5967.96,3067600,0 TY2005M,2005/05/06,111.828125,111.859375,110.921875,111.015625,63755,1835036 TY2005U,2005/05/06,111.921875,111.953125,111.0625,111.125,20255,221463 TY2005Z,2005/05/06,111.078125,111.078125,110.25,110.265625,4162,55357 TY2006H,2005/05/06,109.953125,109.953125,109.953125,109.953125,0,1062 US2005M,2005/05/06,114.8125,114.90625,113.71875,114,33307,658543 US2005U,2005/05/06,114.5625,114.59375,113.53125,113.71875,3113,45990 US2005Z,2005/05/06,113.125,113.125,113.125,113.125,221,309 USBY,2005/05/06,4.58,4.66,4.58,4.63,0,0 W2005K,2005/05/06,303,309.5,303,309.5,228,540 W2005N,2005/05/06,312.5,319,312,317,13054,155991 W2005U,2005/05/06,321.5,326.75,320.5,326,652,8602 W2005Z,2005/05/06,331,336.75,330.25,335.25,811,27015 W2006H,2005/05/06,341.25,344.5,341.25,344,95,2501 W2006K,2005/05/06,345.5,345.5,345.5,345.5,1,213 W2006N,2005/05/06,344,347.5,344,347.5,76,684 W2006Z,2005/05/06,358,358,358,358,0,58