AD2005M,2005/05/10,0.7725,0.7755,0.772,0.7742,13053,87630 AD2005U,2005/05/10,0,0.7695,0.7695,0.7695,2,932 AD2005Z,2005/05/10,0,0.7659,0.7659,0.7659,0,148 AD2006H,2005/05/10,0,0.7628,0.7628,0.7628,0,0 AD2006M,2005/05/10,0,0.7595,0.7595,0.7595,0,4 AD2006U,2005/05/10,0,0.7562,0.7562,0.7562,0,5 AOI,2005/05/10,3956.6,3973.9,3936.7,3949.1,639841984,0 BO2005K,2005/05/10,23.58,23.6,23.22,23.22,1968,2325 BO2005N,2005/05/10,23.68,23.7,23.25,23.26,25888,92000 BO2005Q,2005/05/10,23.63,23.66,23.28,23.29,2411,10494 BO2005U,2005/05/10,23.65,23.65,23.3,23.3,1049,6755 BO2005V,2005/05/10,23.5,23.55,23.3,23.3,835,4842 BO2005Z,2005/05/10,23.57,23.59,23.28,23.29,6874,23436 BO2006F,2005/05/10,23.5,23.55,23.3,23.3,255,1340 BO2006H,2005/05/10,23.45,23.47,23.2,23.2,73,2107 BO2006K,2005/05/10,23.3,23.35,23.1,23.1,173,1416 BO2006N,2005/05/10,23.07,23.07,23.07,23.07,0,553 BO2006Q,2005/05/10,22.05,22.05,22.05,22.05,0,152 BO2006U,2005/05/10,22.47,22.47,22.47,22.47,0,193 BO2006V,2005/05/10,22.47,22.47,22.47,22.47,0,96 BO2006Z,2005/05/10,22.47,22.47,22.47,22.47,0,173 BP2005M,2005/05/10,1.8788,1.8811,1.8772,1.8795,17997,86158 BP2005U,2005/05/10,1.875,1.875,1.8729,1.8729,51,756 BP2005Z,2005/05/10,0,1.8659,1.8659,1.8659,0,9 BP2006H,2005/05/10,0,1.8589,1.8589,1.8589,0,3 BP2006M,2005/05/10,0,1.8519,1.8519,1.8519,0,0 BP2006U,2005/05/10,0,1.8449,1.8449,1.8449,0,0 C2005K,2005/05/10,200.25,201.5,199.75,200.25,5824,2982 C2005N,2005/05/10,208,209.75,207.5,208.25,44764,406564 C2005U,2005/05/10,216.5,217.75,215.75,216.25,4622,69820 C2005Z,2005/05/10,226.5,227.75,225.5,225.75,7351,161967 C2006H,2005/05/10,234.25,235.5,233.5,233.75,177,18439 C2006K,2005/05/10,238.75,240,238,238,68,4012 C2006N,2005/05/10,243,244,242.5,242.75,116,8525 C2006U,2005/05/10,241,241,241,241,9,1561 C2006Z,2005/05/10,243.5,244.75,243.5,244,73,8709 C2007N,2005/05/10,254.5,254.5,254.5,254.5,0,50 C2007Z,2005/05/10,248,249,248,249,0,505 CC2005K,2005/05/10,1469,1469,1469,1469,0,2 CC2005N,2005/05/10,1495,1503,1492,1497,2917,42250 CC2005U,2005/05/10,1524,1525,1516,1519,317,15857 CC2005Z,2005/05/10,1548,1549,1542,1544,151,24100 CC2006H,2005/05/10,1564,1564,1564,1564,1,18955 CC2006K,2005/05/10,1579,1579,1579,1579,12,3676 CC2006N,2005/05/10,1593,1593,1593,1593,0,7172 CC2006U,2005/05/10,1605,1605,1605,1605,0,6549 CC2006Z,2005/05/10,1629,1629,1629,1629,0,1543 CC2007H,2005/05/10,1647,1647,1647,1647,1,1503 CD2005M,2005/05/10,0.8081,0.8093,0.8077,0.8088,16670,84969 CD2005U,2005/05/10,0.81,0.8105,0.81,0.8105,41,2371 CD2005Z,2005/05/10,0.8114,0.8125,0.8113,0.8122,28,1228 CD2006H,2005/05/10,0,0.8139,0.8139,0.8139,0,112 CD2006M,2005/05/10,0,0.8156,0.8156,0.8156,0,14 CD2006U,2005/05/10,0,0.8173,0.8173,0.8173,0,1 CL2005M,2005/05/10,52,53.1,51.65,52.07,99262,170386 CL2005N,2005/05/10,53.27,54.25,53.1,53.49,77378,155850 CL2005Q,2005/05/10,53.7,54.5,53.51,53.92,25680,68148 CL2005U,2005/05/10,53.67,54.55,53.64,54.03,8491,42381 CL2005V,2005/05/10,53.69,54.4,53.66,54.08,2980,29779 CL2005X,2005/05/10,53.53,54.35,53.53,54.05,1735,20253 CL2005Z,2005/05/10,54,54.45,53.52,53.97,9003,58667 CL2006F,2005/05/10,53.62,54.12,53.5,53.82,331,17792 CL2006G,2005/05/10,53.34,54.15,53.34,53.66,179,9622 CL2006H,2005/05/10,53.75,54,53.49,53.49,1065,14050 CL2006J,2005/05/10,53.35,53.4,53.3,53.3,170,7348 CL2006K,2005/05/10,53.13,53.13,53.13,53.13,84,4460 CL2006M,2005/05/10,53.05,53.17,52.8,52.96,757,25718 CL2006N,2005/05/10,52.81,52.81,52.81,52.81,137,5103 CL2006Q,2005/05/10,52.66,52.66,52.66,52.66,8,3095 CL2006U,2005/05/10,52.49,52.49,52.49,52.49,91,4829 CL2006V,2005/05/10,52.3,52.3,52.3,52.3,18,2480 CL2006X,2005/05/10,52.11,52.11,52.11,52.11,81,2295 CL2006Z,2005/05/10,51.8,52,51.47,51.92,1639,47977 CL2007F,2005/05/10,51.75,51.75,51.75,51.75,2,3537 CL2007G,2005/05/10,51.6,51.6,51.6,51.6,25,1770 CL2007H,2005/05/10,51.46,51.46,51.46,51.46,0,1438 CL2007J,2005/05/10,51.32,51.32,51.32,51.32,25,1251 CL2007K,2005/05/10,51.18,51.18,51.18,51.18,0,141 CL2007M,2005/05/10,50.95,51.04,50.95,51.04,116,18024 CL2007N,2005/05/10,50.87,50.87,50.87,50.87,100,743 CL2007Q,2005/05/10,50.7,50.7,50.7,50.7,0,400 CL2007U,2005/05/10,50.53,50.53,50.53,50.53,0,2500 CL2007Z,2005/05/10,49.69,50.01,49.62,50.01,2296,30470 CL2008Z,2005/05/10,48.39,48.66,48.39,48.66,2127,26548 CL2009Z,2005/05/10,47.7,47.8,47.5,47.76,14,17050 CL2010Z,2005/05/10,47.12,47.17,46.87,47.11,212,19915 CL2011Z,2005/05/10,46.82,46.9,46.81,46.81,38,5889 CT2005N,2005/05/10,55.05,56,55.01,55.93,9452,81137 CT2005V,2005/05/10,54.99,56,54.99,55.27,129,2318 CT2005Z,2005/05/10,55.15,55.8,55.1,55.57,4353,18956 CT2006H,2005/05/10,57.05,57.05,57.05,57.05,17,2683 CT2006K,2005/05/10,57.8,57.8,57.8,57.8,8,595 CT2006N,2005/05/10,58.8,58.8,58.8,58.8,0,557 CT2006V,2005/05/10,58.8,58.8,58.8,58.8,0,0 CT2006Z,2005/05/10,58.85,58.85,58.85,58.85,1,183 CT2007H,2005/05/10,59.85,59.85,59.85,59.85,0,0 DAX,2005/05/10,4299.64,4306.18,4245.26,4251.13,0,0 DJ2005M,2005/05/10,10343,10345,10242,10274,3981,41386 DJ2005U,2005/05/10,10340,10345,10300,10304,2,218 DJ2005Z,2005/05/10,10349,10349,10349,10349,0,5 DJT,2005/05/10,3555.75,3555.75,3482.14,3498.56,18896600,0 DJU,2005/05/10,367.69,369.09,362.96,365.25,18896600,0 DX2005M,2005/05/10,84.57,84.77,84.38,84.45,1696,17801 DX2005U,2005/05/10,84.32,84.34,84.28,84.34,26,2499 DX2005Z,2005/05/10,84.25,84.25,84.25,84.25,20,194 DX2006H,2005/05/10,84.16,84.16,84.16,84.16,0,0 EC2005M,2005/05/10,1.2866,1.2901,1.2861,1.2883,83770,136499 EC2005U,2005/05/10,1.2908,1.2929,1.2908,1.2927,121,2251 EC2005Z,2005/05/10,0,1.2978,1.2978,1.2978,7,1181 EC2006H,2005/05/10,1.303,1.3031,1.303,1.3031,0,82 EC2006M,2005/05/10,0,1.3088,1.3088,1.3088,0,8 EC2006U,2005/05/10,0,1.3145,1.3145,1.3145,0,0 ED2005K,2005/05/10,96.71,96.7225,96.71,96.72,2613,69151 ED2005M,2005/05/10,96.55,96.575,96.54,96.565,74918,1290035 ED2005N,2005/05/10,96.415,96.42,96.395,96.41,253,4694 ED2005Q,2005/05/10,96.3,96.31,96.3,96.31,200,515 ED2005U,2005/05/10,96.175,96.23,96.165,96.215,239018,1437545 ED2005V,2005/05/10,0,96.13,96.09,96.13,0,6 ED2005Z,2005/05/10,95.955,96.035,95.95,96.015,268175,1187068 ED2006H,2005/05/10,95.825,95.915,95.815,95.895,251752,931156 ED2006M,2005/05/10,95.715,95.815,95.71,95.79,215198,693348 ED2006U,2005/05/10,95.63,95.73,95.63,95.71,100791,535855 ED2006Z,2005/05/10,95.58,95.66,95.575,95.645,97571,514170 ED2007H,2005/05/10,95.575,95.645,95.565,95.63,40522,341749 ED2007M,2005/05/10,95.55,95.615,95.545,95.6,24685,248748 ED2007U,2005/05/10,95.52,95.59,95.515,95.57,10672,181368 ED2007Z,2005/05/10,95.475,95.53,95.455,95.525,13098,186981 ED2008H,2005/05/10,95.45,95.51,95.45,95.51,9454,145574 ED2008M,2005/05/10,95.415,95.475,95.415,95.475,2412,129803 ED2008U,2005/05/10,95.37,95.435,95.37,95.435,2543,114259 ED2008Z,2005/05/10,95.325,95.385,95.325,95.385,3129,105515 ED2009H,2005/05/10,95.3,95.36,95.3,95.355,3486,109426 ED2009M,2005/05/10,95.255,95.32,95.255,95.315,2944,76730 ED2009U,2005/05/10,95.23,95.285,95.225,95.28,2968,66249 ED2009Z,2005/05/10,95.205,95.23,95.175,95.23,3582,46284 ED2010H,2005/05/10,95.17,95.2,95.145,95.2,2401,27817 ED2010M,2005/05/10,95.135,95.165,95.135,95.165,756,13006 ED2010U,2005/05/10,95.095,95.125,95.095,95.125,75,8560 ED2010Z,2005/05/10,95.045,95.075,95.04,95.075,135,8293 ED2011H,2005/05/10,95.015,95.045,95.015,95.045,615,17350 ED2011M,2005/05/10,94.975,95.005,94.975,95.005,0,6124 ED2011U,2005/05/10,94.935,94.965,94.935,94.965,0,3651 ED2011Z,2005/05/10,94.88,94.91,94.88,94.91,45,3732 ED2012H,2005/05/10,94.85,94.88,94.85,94.88,29,3441 ED2012M,2005/05/10,0,94.835,94.835,94.835,0,1679 ED2012U,2005/05/10,0,94.795,94.795,94.795,0,2863 ED2012Z,2005/05/10,0,94.745,94.74,94.745,0,1187 ED2013H,2005/05/10,0,94.715,94.71,94.715,0,1888 ED2013M,2005/05/10,0,94.675,94.67,94.675,0,686 ED2013U,2005/05/10,0,94.635,94.63,94.635,0,522 ED2013Z,2005/05/10,0,94.59,94.585,94.59,0,469 ED2014H,2005/05/10,0,94.56,94.555,94.56,0,346 ED2014M,2005/05/10,0,94.52,94.515,94.52,0,346 ED2014U,2005/05/10,0,94.48,94.475,94.48,0,322 ED2014Z,2005/05/10,0,94.445,94.44,94.445,25,335 ED2015H,2005/05/10,94.4,94.42,94.4,94.42,25,105 EM2005K,2005/05/10,96.91,96.91,96.9075,96.9075,1038,56585 EM2005M,2005/05/10,96.755,96.76,96.75,96.76,236,13529 EM2005N,2005/05/10,96.555,96.555,96.555,96.555,0,4918 EM2005Q,2005/05/10,96.415,96.435,96.415,96.43,600,15816 EM2005U,2005/05/10,0,96.31,96.295,96.31,0,1344 EM2005V,2005/05/10,0,96.225,96.225,96.225,0,2 EM2005X,2005/05/10,0,96.15,96.125,96.15,0,302 EM2005Z,2005/05/10,0,96.05,96,96.05,0,2 EM2006F,2005/05/10,0,96.005,95.955,96.005,0,2 EM2006G,2005/05/10,0,95.93,95.88,95.93,0,2 EM2006H,2005/05/10,0,95.925,95.865,95.925,0,2 EM2006J,2005/05/10,0,95.895,95.835,95.895,0,0 ES2005M,2005/05/10,1178.25,1178.5,1163.5,1166.25,643470,966628 ES2005U,2005/05/10,1180.75,1183,1168.75,1171,152,11124 EY2005M,2005/05/10,99.92,99.92,99.92,99.92,1,44674 EY2005U,2005/05/10,99.915,99.915,99.915,99.915,0,6108 EY2005Z,2005/05/10,0,99.895,99.895,99.895,0,7734 EY2006H,2005/05/10,99.85,99.85,99.85,99.85,0,4421 EY2006M,2005/05/10,99.81,99.81,99.81,99.81,0,3062 EY2006U,2005/05/10,99.74,99.74,99.74,99.74,400,2929 EY2006Z,2005/05/10,99.67,99.67,99.67,99.67,300,1184 EY2007H,2005/05/10,0,99.58,99.58,99.58,0,5 EY2007M,2005/05/10,0,99.495,99.495,99.495,0,252 EY2007U,2005/05/10,0,99.42,99.42,99.42,0,0 EY2007Z,2005/05/10,0,99.35,99.35,99.35,0,167 EY2008H,2005/05/10,0,99.265,99.265,99.265,0,590 EY2008M,2005/05/10,0,99.225,99.225,99.225,0,250 EY2008U,2005/05/10,0,99.225,99.225,99.225,0,0 EY2008Z,2005/05/10,0,99.16,99.16,99.16,0,0 EY2009H,2005/05/10,0,98.845,98.845,98.845,0,0 EY2009M,2005/05/10,0,98.83,98.83,98.83,0,0 EY2009U,2005/05/10,0,98.83,98.83,98.83,0,0 EY2009Z,2005/05/10,0,98.805,98.805,98.805,0,0 EY2010H,2005/05/10,0,98.805,98.805,98.805,0,0 FC2005K,2005/05/10,111.3,111.4,111,111.35,1394,6101 FC2005Q,2005/05/10,110.3,110.9,110.1,110.82,1322,15208 FC2005U,2005/05/10,109.25,110,108.95,109.87,128,1230 FC2005V,2005/05/10,107.75,108.6,107.7,108.4,57,1395 FC2005X,2005/05/10,106.6,107.2,106.6,107.15,7,523 FC2006F,2005/05/10,103.9,104.35,103.9,104.35,10,163 FC2006H,2005/05/10,0,102.8,102.8,102.8,1,6 FC2006J,2005/05/10,102,102.6,101.82,102.6,0,2 FTSE,2005/05/10,4910.3,4929.1,4880.2,4892.4,1611329536,0 FV2005M,2005/05/10,108.203125,108.40625,108.1875,108.390625,37969,1183079 FV2005U,2005/05/10,107.828125,108.015625,107.828125,108.015625,6667,198313 FV2005Z,2005/05/10,107.6875,107.6875,107.6875,107.6875,0,12 GC2005K,2005/05/10,427.2,427.2,427.2,427.2,10,0 GC2005M,2005/05/10,426.8,428.8,426.6,427.9,23003,207027 GC2005N,2005/05/10,429.2,429.2,429.2,429.2,8,0 GC2005Q,2005/05/10,429.1,431.5,429.1,430.6,652,16753 GC2005V,2005/05/10,434.5,434.5,432.8,433.3,25,5411 GC2005Z,2005/05/10,435.2,437.3,435.2,436.1,1210,24340 GC2006G,2005/05/10,439.1,439.1,439.1,439.1,64,4452 GC2006J,2005/05/10,442,442,442,442,100,2535 GC2006M,2005/05/10,444.9,444.9,444.9,444.9,60,8990 GC2006Q,2005/05/10,447.8,447.8,447.8,447.8,0,560 GC2006V,2005/05/10,450.8,450.8,450.8,450.8,700,941 GC2006Z,2005/05/10,453.7,453.7,453.7,453.7,327,5042 GC2007G,2005/05/10,456.8,456.8,456.8,456.8,0,40 GC2007M,2005/05/10,463,463,463,463,0,2903 GC2007Z,2005/05/10,472.4,472.4,472.4,472.4,0,2096 GC2008M,2005/05/10,481.7,481.7,481.7,481.7,0,179 GC2008Z,2005/05/10,491,491,491,491,0,2042 GC2009M,2005/05/10,500.4,500.4,500.4,500.4,0,120 GC2009Z,2005/05/10,510.2,510.2,510.2,510.2,0,29 HG2005K,2005/05/10,148.3,149.2,147.3,149.2,610,4586 HG2005M,2005/05/10,146.6,147.9,146.6,147.7,485,6431 HG2005N,2005/05/10,144.7,146,144.25,145.7,7565,57776 HG2005Q,2005/05/10,144.8,144.8,144.8,144.8,3,1467 HG2005U,2005/05/10,143,144,142.5,143.7,420,14217 HG2005V,2005/05/10,142.2,142.2,142.2,142.2,1,1576 HG2005X,2005/05/10,140.95,140.95,140.95,140.95,1,1146 HG2005Z,2005/05/10,139,139.8,139,139.6,219,14790 HG2006F,2005/05/10,138.25,138.25,138.25,138.25,0,309 HG2006G,2005/05/10,136.9,136.9,136.9,136.9,0,168 HG2006H,2005/05/10,134.65,135.6,134.65,135.6,100,1129 HG2006J,2005/05/10,133.6,134.35,133.6,134.35,0,37 HG2006K,2005/05/10,132.15,133.1,132.15,133.1,0,141 HG2006M,2005/05/10,131.5,132.1,131.5,132.1,0,133 HG2006N,2005/05/10,131.1,131.1,131.1,131.1,0,163 HG2006Q,2005/05/10,130.3,130.3,130.3,130.3,0,37 HG2006U,2005/05/10,129.5,129.5,129.5,129.5,0,28 HG2006V,2005/05/10,128.7,128.7,128.7,128.7,0,4 HG2006X,2005/05/10,128,128,128,128,0,8 HG2006Z,2005/05/10,127.3,127.3,127.3,127.3,0,50 HG2007F,2005/05/10,127.3,127.3,127.3,127.3,0,0 HG2007G,2005/05/10,127.3,127.3,127.3,127.3,0,0 HG2007H,2005/05/10,127.3,127.3,127.3,127.3,0,0 HG2007J,2005/05/10,127.3,127.3,127.3,127.3,0,0 HO2005M,2005/05/10,1.443,1.499,1.441,1.4496,30084,51526 HO2005N,2005/05/10,1.457,1.506,1.4535,1.4619,19884,38886 HO2005Q,2005/05/10,1.466,1.51,1.46,1.4724,1904,14091 HO2005U,2005/05/10,1.4785,1.512,1.4755,1.4849,2644,13701 HO2005V,2005/05/10,1.4915,1.535,1.491,1.4979,428,7566 HO2005X,2005/05/10,1.5095,1.55,1.5083,1.5149,340,3616 HO2005Z,2005/05/10,1.527,1.565,1.5253,1.5319,1365,17051 HO2006F,2005/05/10,1.5375,1.575,1.5375,1.5419,846,9136 HO2006G,2005/05/10,1.5387,1.574,1.5386,1.5419,140,3159 HO2006H,2005/05/10,1.5197,1.553,1.5196,1.5224,579,5983 HO2006J,2005/05/10,1.4797,1.517,1.4796,1.4809,93,3880 HO2006K,2005/05/10,1.4515,1.485,1.4514,1.4514,8,1105 HO2006M,2005/05/10,1.437,1.437,1.4339,1.4339,213,3497 HO2006N,2005/05/10,1.4354,1.4354,1.4354,1.4354,0,646 HO2006Q,2005/05/10,1.4444,1.4444,1.4444,1.4444,0,35 HO2006U,2005/05/10,1.4564,1.4564,1.4564,1.4564,0,118 HO2006V,2005/05/10,1.4679,1.4679,1.4679,1.4679,2,19 HO2006X,2005/05/10,1.4794,1.4794,1.4794,1.4794,0,2 HU2005M,2005/05/10,1.4894,1.535,1.487,1.5103,33276,52029 HU2005N,2005/05/10,1.5059,1.546,1.5035,1.5218,17443,41578 HU2005Q,2005/05/10,1.5135,1.547,1.5125,1.5248,1118,16024 HU2005U,2005/05/10,1.504,1.533,1.5032,1.5118,270,16456 HU2005V,2005/05/10,1.4529,1.475,1.4529,1.4573,436,6443 HU2005X,2005/05/10,1.4375,1.4375,1.4348,1.4348,540,2295 HU2005Z,2005/05/10,1.4179,1.425,1.4179,1.4228,457,5600 HU2006F,2005/05/10,1.435,1.435,1.4308,1.4308,106,2197 HU2006G,2005/05/10,1.455,1.46,1.4443,1.4443,0,889 HU2006H,2005/05/10,1.4578,1.4578,1.4578,1.4578,0,852 HU2006J,2005/05/10,1.555,1.555,1.5428,1.5428,0,943 HU2006K,2005/05/10,1.5518,1.5518,1.5518,1.5518,0,6 INDU,2005/05/10,10382.94,10389.96,10230.35,10281.11,18896600,0 JY2005M,2005/05/10,0.949,0.9517,0.9485,0.9513,40230,159505 JY2005U,2005/05/10,0.9575,0.9599,0.9575,0.9599,25,716 JY2005Z,2005/05/10,0,0.9687,0.9687,0.9687,0,90 JY2006H,2005/05/10,0,0.9775,0.9775,0.9775,0,30 JY2006M,2005/05/10,0,0.9871,0.9871,0.9871,0,29 JY2006U,2005/05/10,0,0.9967,0.9967,0.9967,0,0 KC2005K,2005/05/10,120.5,120.5,118.5,119.15,24,107 KC2005N,2005/05/10,122.55,123.6,121.1,121.6,6063,68303 KC2005U,2005/05/10,125.3,126.3,124.5,124.5,1156,13055 KC2005Z,2005/05/10,128.8,129.9,128.15,128.15,134,10042 KC2006H,2005/05/10,131.5,131.5,130.9,130.9,8,4017 KC2006K,2005/05/10,132.2,132.2,132.2,132.2,0,788 KC2006N,2005/05/10,133.5,133.5,133.5,133.5,1,848 KC2006U,2005/05/10,136,136,134.95,134.95,2,152 KC2006Z,2005/05/10,136.65,136.65,136.65,136.65,1,118 LB2005K,2005/05/10,335,339.3,334,337.9,276,496 LB2005N,2005/05/10,336.9,340.3,334.6,338.5,582,2484 LB2005U,2005/05/10,335,335.7,332,333,72,468 LB2005X,2005/05/10,326.5,328,324.3,324.3,5,133 LB2006F,2005/05/10,328,337.3,323,329,0,5 LC2005K,2005/05/10,0,90,90,90,0,0 LC2005M,2005/05/10,85.65,86.2,85.35,86.1,12622,61967 LC2005Q,2005/05/10,86.05,86.35,85.75,86.05,12394,41385 LC2005V,2005/05/10,86.7,86.85,86.35,86.67,1782,16941 LC2005Z,2005/05/10,87.5,87.7,87.35,87.6,568,11788 LC2006G,2005/05/10,87.92,88.17,87.85,88.17,249,5626 LC2006J,2005/05/10,86.5,86.85,86.5,86.85,40,902 LC2006M,2005/05/10,83.5,83.5,83.45,83.5,12,27 LH2005K,2005/05/10,77.15,77.2,76.4,76.75,1277,3185 LH2005M,2005/05/10,75.4,75.4,74.55,75.3,11984,33605 LH2005N,2005/05/10,75.6,75.7,74.9,75.07,11461,29008 LH2005Q,2005/05/10,74.6,74.7,73.85,73.95,1873,13863 LH2005V,2005/05/10,64,64.15,63.65,63.82,449,8136 LH2005Z,2005/05/10,61.12,61.35,60.6,60.72,180,6028 LH2006G,2005/05/10,61.1,61.1,60.7,61,53,1221 LH2006J,2005/05/10,59.5,59.5,59.05,59.05,3,312 LH2006K,2005/05/10,0,62.4,62.4,62.4,0,110 ND2005M,2005/05/10,1464,1465,1448,1454,6310,57108 ND2005U,2005/05/10,0,1464.5,1461,1464.5,0,16 ND2005Z,2005/05/10,0,1475,1474.5,1475,0,0 NDY,2005/05/10,1968.08,1971.25,1957.29,1962.77,15955200,0 NG2005M,2005/05/10,6.68,6.84,6.648,6.694,20028,53858 NG2005N,2005/05/10,6.781,6.93,6.765,6.788,10049,64313 NG2005Q,2005/05/10,6.854,6.97,6.84,6.863,1959,30170 NG2005U,2005/05/10,6.9,7.03,6.9,6.913,1689,33030 NG2005V,2005/05/10,6.953,7.05,6.95,6.97,2744,41394 NG2005X,2005/05/10,7.392,7.515,7.392,7.415,1392,19071 NG2005Z,2005/05/10,7.799,7.92,7.799,7.83,1537,26134 NG2006F,2005/05/10,8.085,8.19,8.08,8.09,1361,25884 NG2006G,2005/05/10,8.085,8.18,8.08,8.085,201,16409 NG2006H,2005/05/10,7.917,8,7.917,7.935,1924,23480 NG2006J,2005/05/10,6.908,6.94,6.89,6.895,630,14479 NG2006K,2005/05/10,6.76,6.8,6.76,6.765,407,11782 NG2006M,2005/05/10,6.86,6.86,6.812,6.812,340,5526 NG2006N,2005/05/10,6.89,6.9,6.85,6.857,646,9790 NG2006Q,2005/05/10,6.91,6.94,6.89,6.89,161,6725 NG2006U,2005/05/10,6.94,6.94,6.881,6.881,54,6008 NG2006V,2005/05/10,6.925,6.98,6.92,6.924,377,9455 NG2006X,2005/05/10,7.24,7.244,7.24,7.244,9,4473 NG2006Z,2005/05/10,7.57,7.57,7.544,7.544,9,6075 NG2007F,2005/05/10,7.762,7.762,7.754,7.754,44,7530 NG2007G,2005/05/10,7.734,7.734,7.734,7.734,11,2378 NG2007H,2005/05/10,7.602,7.602,7.602,7.602,9,4679 NG2007J,2005/05/10,6.522,6.522,6.522,6.522,9,5209 NG2007K,2005/05/10,6.402,6.402,6.402,6.402,18,5574 NG2007M,2005/05/10,6.435,6.435,6.435,6.435,9,1147 NG2007N,2005/05/10,6.47,6.47,6.47,6.47,9,1764 NG2007Q,2005/05/10,6.5,6.5,6.5,6.5,9,1449 NG2007U,2005/05/10,6.48,6.48,6.48,6.48,0,1241 NG2007V,2005/05/10,6.51,6.51,6.51,6.51,0,2374 NG2007X,2005/05/10,6.85,6.85,6.835,6.835,0,1419 NG2007Z,2005/05/10,7.15,7.15,7.15,7.15,0,2597 NG2008F,2005/05/10,7.37,7.37,7.37,7.37,0,4952 NG2008G,2005/05/10,7.35,7.35,7.35,7.35,0,484 NG2008H,2005/05/10,7.2,7.2,7.2,7.2,200,2321 NG2008J,2005/05/10,6.17,6.17,6.17,6.17,200,2178 NG2008K,2005/05/10,6.07,6.07,6.035,6.035,0,1871 NG2008M,2005/05/10,6.1,6.1,6.065,6.065,0,758 NG2008N,2005/05/10,6.095,6.095,6.095,6.095,0,621 NG2008Q,2005/05/10,6.13,6.13,6.13,6.13,0,598 NG2008U,2005/05/10,6.11,6.11,6.11,6.11,0,682 NG2008V,2005/05/10,6.13,6.13,6.13,6.13,0,1565 NG2008X,2005/05/10,6.44,6.44,6.44,6.44,0,481 NG2008Z,2005/05/10,6.735,6.735,6.735,6.735,0,1883 NG2009F,2005/05/10,6.955,6.955,6.955,6.955,0,1197 NG2009G,2005/05/10,6.945,6.945,6.945,6.945,0,304 NG2009H,2005/05/10,6.77,6.77,6.77,6.77,0,1501 NG2009J,2005/05/10,5.81,5.81,5.81,5.81,0,1385 NG2009K,2005/05/10,5.67,5.67,5.67,5.67,7,895 NG2009M,2005/05/10,5.705,5.705,5.705,5.705,0,198 NG2009N,2005/05/10,5.735,5.735,5.735,5.735,0,253 NG2009Q,2005/05/10,5.765,5.765,5.765,5.765,0,182 NG2009U,2005/05/10,5.748,5.748,5.748,5.748,0,165 NG2009V,2005/05/10,5.77,5.77,5.77,5.77,0,140 NG2009X,2005/05/10,6.09,6.09,6.09,6.09,0,155 NG2009Z,2005/05/10,6.395,6.395,6.395,6.395,0,504 NG2010F,2005/05/10,6.61,6.61,6.61,6.61,0,162 NG2010G,2005/05/10,6.595,6.595,6.595,6.595,0,87 NG2010H,2005/05/10,6.445,6.445,6.445,6.445,0,350 NG2010J,2005/05/10,5.595,5.595,5.595,5.595,0,201 NG2010K,2005/05/10,5.6,5.6,5.47,5.47,0,0 NG2010M,2005/05/10,5.505,5.505,5.505,5.505,0,0 NG2010N,2005/05/10,5.54,5.54,5.54,5.54,0,4 NG2010Q,2005/05/10,5.57,5.57,5.57,5.57,0,0 NG2010U,2005/05/10,5.56,5.56,5.56,5.56,0,0 NG2010V,2005/05/10,5.585,5.585,5.585,5.585,0,4 NG2010X,2005/05/10,5.905,5.905,5.905,5.905,0,2 NG2010Z,2005/05/10,6.205,6.205,6.205,6.205,0,4 NK2005M,2005/05/10,11235,11235,11070,11075,2794,38858 NK2005U,2005/05/10,0,11080,11080,11080,0,72 NK2005Z,2005/05/10,0,11065,11065,11065,0,0 NK2006H,2005/05/10,0,11050,11050,11050,0,0 NKKI,2005/05/10,11193.22,11211.36,11125,11159.46,85200,0 NQ2005M,2005/05/10,1463.5,1465,1448,1454,205402,346691 NQ2005U,2005/05/10,1462.5,1474,1459,1464.5,15,160 NZY,2005/05/10,2900.78,2914.56,2899.11,2901.64,25802200,0 O2005K,2005/05/10,132,132,131,131,4,3 O2005N,2005/05/10,138.75,139,133,133.25,424,5991 O2005U,2005/05/10,142,142,138,138.5,17,265 O2005Z,2005/05/10,144,144.25,141.25,142,48,1479 O2006H,2005/05/10,148.75,148.75,148.75,148.75,0,15 O2006K,2005/05/10,156,156,156,156,0,1 OEX,2005/05/10,561.32,561.32,553.54,555.21,18896600,0 OJ2005K,2005/05/10,90.5,90.5,90.2,90.2,53,173 OJ2005N,2005/05/10,91,92.45,90.35,90.45,1414,20490 OJ2005U,2005/05/10,92.5,94,91.4,91.4,136,2979 OJ2005X,2005/05/10,93.5,94.6,92.8,92.8,126,3288 OJ2006F,2005/05/10,94,94,93.3,93.3,0,178 OJ2006H,2005/05/10,94,94,93.8,93.8,0,83 OJ2006K,2005/05/10,94.3,94.3,94.3,94.3,0,10 OJ2006N,2005/05/10,94.8,94.8,94.8,94.8,0,2 OJ2006U,2005/05/10,95.3,95.3,95.3,95.3,0,2 OJ2006X,2005/05/10,95.8,95.8,95.8,95.8,0,0 OJ2007F,2005/05/10,96.3,96.3,96.3,96.3,0,1 PA2005M,2005/05/10,195,196.25,194,195.65,381,12339 PA2005U,2005/05/10,198,198,197.65,197.65,39,874 PA2005Z,2005/05/10,199.8,199.8,199.8,199.8,0,130 PB2005K,2005/05/10,80.25,80.92,80.05,80.77,90,194 PB2005N,2005/05/10,81.75,82.47,81.5,82.15,345,2779 PB2005Q,2005/05/10,81,81.7,80.8,81.15,51,705 PB2006G,2005/05/10,87.65,87.7,87.5,87.7,1,20 PB2006H,2005/05/10,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/10,878.6,880.8,873.2,879.9,510,9107 PL2005V,2005/05/10,876.9,876.9,876.9,876.9,0,9 PL2006J,2005/05/10,869.9,869.9,869.9,869.9,0,6 S2005K,2005/05/10,634.5,637,628,628.25,2500,2966 S2005N,2005/05/10,640.5,643.75,633,634,50324,159113 S2005Q,2005/05/10,640,642.5,633,634,1536,9833 S2005U,2005/05/10,634.75,638,629,629.5,757,5039 S2005X,2005/05/10,631,636,628,629,13567,63104 S2006F,2005/05/10,634,638,630.5,630.5,274,3947 S2006H,2005/05/10,634,637,630,630,241,1935 S2006K,2005/05/10,623.5,629,622,622,212,1475 S2006N,2005/05/10,621,621,621,621,20,564 S2006X,2005/05/10,600.25,601.25,600.25,601.25,28,320 S2007X,2005/05/10,598.5,598.5,598.5,598.5,0,7 SB2005N,2005/05/10,8.35,8.47,8.33,8.39,14892,199399 SB2005V,2005/05/10,8.36,8.48,8.35,8.41,5249,70163 SB2006H,2005/05/10,8.42,8.54,8.42,8.47,1759,44150 SB2006K,2005/05/10,8.41,8.47,8.41,8.46,474,22930 SB2006N,2005/05/10,8.3,8.39,8.3,8.39,163,9738 SB2006V,2005/05/10,8.29,8.38,8.29,8.35,205,5519 SB2007H,2005/05/10,8.42,8.42,8.38,8.38,110,600 SF2005M,2005/05/10,0.833,0.8357,0.8325,0.8342,17787,41400 SF2005U,2005/05/10,0.8408,0.8408,0.8401,0.8401,29,150 SF2005Z,2005/05/10,0,0.8461,0.8461,0.8461,0,119 SF20062,2005/05/10,634,638,630.5,630.5,274,3947 SF2006H,2005/05/10,0,0.8521,0.8521,0.8521,0,0 SF2006M,2005/05/10,0,0.8586,0.8586,0.8586,0,1 SF2006U,2005/05/10,0,0.8653,0.8653,0.8653,0,0 SI2005K,2005/05/10,705.5,714,704,710,94,2359 SI2005M,2005/05/10,708,710.4,708,710.4,8,0 SI2005N,2005/05/10,708,717.5,704,711.5,15507,67272 SI2005U,2005/05/10,711,719,710.5,715.6,329,4348 SI2005Z,2005/05/10,716,725,713.5,719.8,935,17247 SI2006F,2005/05/10,722.2,722.2,722.2,722.2,0,7 SI2006H,2005/05/10,724.8,724.8,724.8,724.8,5,2506 SI2006K,2005/05/10,727.2,727.2,727.2,727.2,0,775 SI2006N,2005/05/10,729.8,729.8,729.8,729.8,21,1462 SI2006U,2005/05/10,732.1,732.1,732.1,732.1,0,1394 SI2006Z,2005/05/10,735.8,735.8,735.8,735.8,25,5928 SI2007F,2005/05/10,738.9,738.9,738.9,738.9,0,0 SI2007H,2005/05/10,739.5,739.5,739.5,739.5,0,0 SI2007N,2005/05/10,742,742,742,742,5,105 SI2007Z,2005/05/10,747.8,747.8,747.8,747.8,25,431 SI2008N,2005/05/10,749.8,749.8,749.8,749.8,0,7 SI2008Z,2005/05/10,751.8,751.8,751.8,751.8,6,200 SI2009N,2005/05/10,757.5,757.5,757.5,757.5,0,9 SI2009Z,2005/05/10,764.4,764.4,764.4,764.4,0,14 SM2005K,2005/05/10,194.4,195.8,193.2,194.5,2747,4398 SM2005N,2005/05/10,192.8,195,192.3,193.5,16900,64422 SM2005Q,2005/05/10,192.7,194.8,192.1,193.5,1738,13711 SM2005U,2005/05/10,192,194.3,191.8,192.4,1046,9733 SM2005V,2005/05/10,193,193.7,191.8,191.8,780,7494 SM2005Z,2005/05/10,191.5,194.2,191.5,192.2,4933,22835 SM2006F,2005/05/10,193.8,194,192.8,192.8,33,1695 SM2006H,2005/05/10,192.5,194,192.5,192.6,29,1379 SM2006K,2005/05/10,190.5,192,190.5,190.6,222,1127 SM2006N,2005/05/10,190.6,190.6,190.6,190.6,53,715 SM2006Q,2005/05/10,188.1,188.1,188.1,188.1,5,387 SM2006U,2005/05/10,187,187,187,187,55,241 SM2006V,2005/05/10,185.4,185.4,185.4,185.4,0,124 SM2006Z,2005/05/10,185.6,185.6,185.6,185.6,0,0 SP2005M,2005/05/10,1178,1178.5,1163.5,1166.2,27719,654219 SP2005U,2005/05/10,1176,1179,1169,1171.1,300,27081 SP2005Z,2005/05/10,0,1184.4,1174.9,1176.4,2,6585 SP2006H,2005/05/10,0,1190.3,1180.8,1182.2,35,2113 SP2006M,2005/05/10,0,1196.8,1187.3,1189,0,84 SP2006U,2005/05/10,0,1204.3,1194.8,1196.5,0,42 SP2006Z,2005/05/10,0,1211.8,1202.3,1204,0,0 SP2007H,2005/05/10,0,1219.3,1209.8,1211.5,0,0 SPY,2005/05/10,1172.07,1178.84,1162.98,1166.22,1746360064,0 SSEC,2005/05/10,1126.82,1135.8,1108.42,1135.56,13200,0 STI,2005/05/10,2171.79,2173.57,2164.81,2165.85,160106000,0 TWII,2005/05/10,5973.37,5976.83,5939.48,5949.8,2560800,0 TY2005M,2005/05/10,111.0625,111.390625,111.046875,111.375,81309,1772389 TY2005U,2005/05/10,111.296875,111.53125,111.28125,111.53125,45729,256211 TY2005Z,2005/05/10,110.421875,110.625,110.421875,110.625,182,56251 TY2006H,2005/05/10,110.3125,110.3125,110.3125,110.3125,0,1062 US2005M,2005/05/10,114.1875,114.65625,114.125,114.625,20754,647386 US2005U,2005/05/10,113.9375,114.4375,113.90625,114.375,1253,47547 US2005Z,2005/05/10,113.78125,113.78125,113.78125,113.78125,1,320 US2006H,2005/05/10,113.34375,113.40625,113.34375,113.375,0,0 USBY,2005/05/10,4.62,4.62,4.58,4.58,0,0 W2005K,2005/05/10,307.5,313,307.5,312.5,64,246 W2005N,2005/05/10,315,323,315,321.5,17436,155205 W2005U,2005/05/10,324,332,324,331.25,2569,9602 W2005Z,2005/05/10,333,342.5,333,339.75,1954,27293 W2006H,2005/05/10,347.5,351,345,350,67,2557 W2006K,2005/05/10,350.5,350.5,350.5,350.5,0,213 W2006N,2005/05/10,350,351,348,351,12,712 W2006Z,2005/05/10,361,361,361,361,0,58