AD2005M,2005/05/11,0.7768,0.7768,0.7719,0.7726,10376,88190 AD2005U,2005/05/11,0.7688,0.7688,0.7679,0.7679,1,935 AD2005Z,2005/05/11,0,0.7643,0.7643,0.7643,0,148 AD2006H,2005/05/11,0,0.7612,0.7612,0.7612,0,0 AD2006M,2005/05/11,0,0.7579,0.7579,0.7579,0,4 AD2006U,2005/05/11,0,0.7546,0.7546,0.7546,0,5 AOI,2005/05/11,3944.5,3959.9,3935.1,3958.6,472350400,0 BO2005K,2005/05/11,22.9,23.07,22.85,22.91,1591,1932 BO2005N,2005/05/11,23,23.25,22.98,23.06,20014,93129 BO2005Q,2005/05/11,23.05,23.3,23.03,23.16,2709,10769 BO2005U,2005/05/11,23.08,23.25,23.05,23.16,532,6869 BO2005V,2005/05/11,23.15,23.25,23.05,23.12,696,4764 BO2005Z,2005/05/11,23.1,23.29,23.04,23.19,5729,21804 BO2006F,2005/05/11,23.1,23.25,23.05,23.19,87,1362 BO2006H,2005/05/11,23.1,23.2,23.05,23.11,36,2116 BO2006K,2005/05/11,23.1,23.1,23.05,23.05,431,1345 BO2006N,2005/05/11,23.1,23.1,23.05,23.05,68,580 BO2006Q,2005/05/11,23.1,23.1,22.8,22.8,0,152 BO2006U,2005/05/11,22.8,22.8,22.8,22.8,0,193 BO2006V,2005/05/11,22.8,22.8,22.8,22.8,0,96 BO2006Z,2005/05/11,22.77,22.77,22.77,22.77,0,173 BP2005M,2005/05/11,1.8796,1.88,1.8666,1.8678,17346,88460 BP2005U,2005/05/11,1.874,1.874,1.8612,1.8612,34,765 BP2005Z,2005/05/11,1.86,1.86,1.8542,1.8542,1,10 BP2006H,2005/05/11,0,1.8472,1.8472,1.8472,0,3 BP2006M,2005/05/11,0,1.8402,1.8402,1.8402,0,0 BP2006U,2005/05/11,0,1.8332,1.8332,1.8332,0,0 C2005K,2005/05/11,200,200,197.75,198.25,4582,1707 C2005N,2005/05/11,207,207.25,205.75,206.5,48423,406235 C2005U,2005/05/11,215.5,215.5,214,214.75,2926,70640 C2005Z,2005/05/11,224.5,224.75,223.5,224.25,10486,162904 C2006H,2005/05/11,232.5,232.5,231.5,232.25,237,18513 C2006K,2005/05/11,236.75,237,236.25,236.5,97,4007 C2006N,2005/05/11,240.75,241,240.75,241,26,8540 C2006U,2005/05/11,239.5,240.5,239,239,10,1561 C2006Z,2005/05/11,242,242.25,241.5,242,75,8708 C2007N,2005/05/11,253,253,253,253,0,50 C2007Z,2005/05/11,248,248,248,248,4,509 CC2005K,2005/05/11,1478,1478,1463,1463,0,2 CC2005N,2005/05/11,1495,1509,1490,1491,3059,42294 CC2005U,2005/05/11,1518,1529,1512,1513,252,15917 CC2005Z,2005/05/11,1548,1555,1538,1538,93,24103 CC2006H,2005/05/11,1569,1571,1559,1559,2,18997 CC2006K,2005/05/11,1574,1574,1574,1574,0,3636 CC2006N,2005/05/11,1593,1593,1588,1588,19,7172 CC2006U,2005/05/11,1600,1600,1600,1600,0,6549 CC2006Z,2005/05/11,1623,1623,1623,1623,0,1543 CC2007H,2005/05/11,1641,1641,1641,1641,0,1503 CD2005M,2005/05/11,0.8055,0.8065,0.8004,0.8018,14317,83150 CD2005U,2005/05/11,0.8069,0.8069,0.8025,0.8035,108,2358 CD2005Z,2005/05/11,0.8075,0.8075,0.8045,0.8052,11,1231 CD2006H,2005/05/11,0,0.8069,0.8069,0.8069,0,112 CD2006M,2005/05/11,0,0.8086,0.8086,0.8086,0,14 CD2006U,2005/05/11,0,0.8103,0.8103,0.8103,0,1 CL2005M,2005/05/11,51.77,51.95,50.25,50.45,119608,157593 CL2005N,2005/05/11,53.2,53.34,51.7,51.95,103050,170237 CL2005Q,2005/05/11,53.65,53.8,52.5,52.58,32949,73612 CL2005U,2005/05/11,53.79,53.87,52.65,52.75,13453,45654 CL2005V,2005/05/11,53.85,53.9,52.75,52.84,3956,29626 CL2005X,2005/05/11,53.78,53.78,52.87,52.87,2294,20418 CL2005Z,2005/05/11,53.7,53.82,52.8,52.85,11113,59082 CL2006F,2005/05/11,53.3,53.3,52.73,52.73,2170,17672 CL2006G,2005/05/11,53.4,53.4,52.59,52.59,1045,9265 CL2006H,2005/05/11,52.44,52.44,52.44,52.44,1236,14662 CL2006J,2005/05/11,52.28,52.28,52.28,52.28,236,7459 CL2006K,2005/05/11,52.14,52.14,52.14,52.14,67,4460 CL2006M,2005/05/11,52.65,52.65,52,52,1751,25784 CL2006N,2005/05/11,52.3,52.3,51.87,51.87,20,5098 CL2006Q,2005/05/11,51.75,51.75,51.75,51.75,65,3140 CL2006U,2005/05/11,51.61,51.61,51.61,51.61,83,4764 CL2006V,2005/05/11,51.45,51.45,51.45,51.45,20,2500 CL2006X,2005/05/11,51.29,51.29,51.29,51.29,200,2295 CL2006Z,2005/05/11,51.4,51.65,51.14,51.14,4381,47305 CL2007F,2005/05/11,50.98,50.98,50.98,50.98,0,3537 CL2007G,2005/05/11,50.84,50.84,50.84,50.84,0,1770 CL2007H,2005/05/11,50.71,50.71,50.71,50.71,0,1438 CL2007J,2005/05/11,50.58,50.58,50.58,50.58,200,1451 CL2007K,2005/05/11,50.45,50.45,50.45,50.45,0,141 CL2007M,2005/05/11,50.32,50.32,50.32,50.32,840,18784 CL2007N,2005/05/11,50.16,50.16,50.16,50.16,0,744 CL2007Q,2005/05/11,50,50,50,50,0,400 CL2007U,2005/05/11,49.84,49.84,49.84,49.84,0,2500 CL2007Z,2005/05/11,49.65,49.71,49.35,49.35,2114,30265 CL2008Z,2005/05/11,48,48,48,48,956,26716 CL2009Z,2005/05/11,47.8,47.8,47.1,47.1,923,17281 CL2010Z,2005/05/11,46.85,47.1,46.45,46.45,457,20080 CL2011Z,2005/05/11,46.6,46.9,46.15,46.15,52,5933 CT2005N,2005/05/11,55.65,56.9,55.35,56.8,7723,79964 CT2005V,2005/05/11,55.1,55.5,55.1,55.5,59,2299 CT2005Z,2005/05/11,55.47,55.95,55.4,55.84,3075,19427 CT2006H,2005/05/11,57.18,57.18,57.18,57.18,0,2683 CT2006K,2005/05/11,57.85,57.85,57.85,57.85,0,595 CT2006N,2005/05/11,58.78,58.78,58.78,58.78,0,557 CT2006V,2005/05/11,59.1,59.1,59.1,59.1,0,0 CT2006Z,2005/05/11,59.3,59.3,59.3,59.3,0,183 CT2007H,2005/05/11,60.3,60.3,60.3,60.3,0,0 DAX,2005/05/11,4246.88,4273.28,4232.4,4244.16,0,0 DJ2005M,2005/05/11,10280,10315,10180,10301,5299,41320 DJ2005U,2005/05/11,10295,10340,10240,10331,3,216 DJ2005Z,2005/05/11,10376,10376,10376,10376,0,5 DJT,2005/05/11,3498.73,3564.27,3484.23,3534.04,18349700,0 DJU,2005/05/11,364.85,368.46,362.3,366.68,18349700,0 DX2005M,2005/05/11,84.42,85.06,84.2,84.95,1666,18214 DX2005U,2005/05/11,84.31,84.85,84.25,84.84,4,2499 DX2005Z,2005/05/11,84.02,84.75,84.02,84.75,0,194 DX2006H,2005/05/11,84.66,84.66,84.66,84.66,0,0 EC2005M,2005/05/11,1.2889,1.289,1.2789,1.281,103098,145191 EC2005U,2005/05/11,1.288,1.2889,1.2842,1.2854,118,2274 EC2005Z,2005/05/11,0,1.2905,1.2905,1.2905,6,1176 EC2006H,2005/05/11,1.2963,1.298,1.2958,1.2958,1,82 EC2006M,2005/05/11,1.3028,1.3028,1.3015,1.3015,0,8 EC2006U,2005/05/11,0,1.3072,1.3072,1.3072,0,0 ED2005K,2005/05/11,96.72,96.725,96.7175,96.72,7549,67741 ED2005M,2005/05/11,96.565,96.585,96.555,96.565,121341,1276090 ED2005N,2005/05/11,96.42,96.435,96.405,96.415,25,4698 ED2005Q,2005/05/11,96.32,96.35,96.305,96.32,100,615 ED2005U,2005/05/11,96.22,96.275,96.19,96.225,236714,1413669 ED2005V,2005/05/11,0,96.19,96.115,96.14,0,6 ED2005Z,2005/05/11,96.025,96.095,95.99,96.03,373585,1169467 ED2006H,2005/05/11,95.91,95.985,95.865,95.91,309206,943423 ED2006M,2005/05/11,95.81,95.88,95.765,95.805,254514,678198 ED2006U,2005/05/11,95.725,95.8,95.685,95.72,103448,532348 ED2006Z,2005/05/11,95.64,95.735,95.62,95.655,81123,518638 ED2007H,2005/05/11,95.635,95.715,95.6,95.64,46895,344637 ED2007M,2005/05/11,95.625,95.685,95.58,95.61,24565,254208 ED2007U,2005/05/11,95.6,95.645,95.55,95.58,17105,183969 ED2007Z,2005/05/11,95.55,95.58,95.505,95.53,19217,189690 ED2008H,2005/05/11,95.53,95.56,95.49,95.51,12472,147852 ED2008M,2005/05/11,95.49,95.53,95.45,95.475,4573,130684 ED2008U,2005/05/11,95.445,95.475,95.41,95.435,4633,115221 ED2008Z,2005/05/11,95.4,95.425,95.36,95.385,7934,107985 ED2009H,2005/05/11,95.37,95.395,95.33,95.355,6289,110389 ED2009M,2005/05/11,95.33,95.35,95.285,95.315,2642,76914 ED2009U,2005/05/11,95.295,95.31,95.25,95.28,2572,66212 ED2009Z,2005/05/11,95.245,95.26,95.2,95.23,2693,46300 ED2010H,2005/05/11,95.22,95.23,95.17,95.2,2863,28719 ED2010M,2005/05/11,95.17,95.19,95.145,95.165,4,13006 ED2010U,2005/05/11,95.13,95.15,95.105,95.125,3,8559 ED2010Z,2005/05/11,95.08,95.1,95.055,95.075,3,8232 ED2011H,2005/05/11,95.05,95.07,95.025,95.045,393,17740 ED2011M,2005/05/11,95.005,95.03,94.985,95.005,52,6074 ED2011U,2005/05/11,94.965,94.99,94.945,94.965,53,3654 ED2011Z,2005/05/11,94.91,94.935,94.89,94.91,53,3785 ED2012H,2005/05/11,94.88,94.905,94.86,94.88,52,3493 ED2012M,2005/05/11,0,94.86,94.815,94.835,0,1679 ED2012U,2005/05/11,0,94.82,94.775,94.795,0,2863 ED2012Z,2005/05/11,0,94.77,94.725,94.745,0,1187 ED2013H,2005/05/11,0,94.74,94.695,94.715,0,1888 ED2013M,2005/05/11,0,94.7,94.655,94.675,0,682 ED2013U,2005/05/11,0,94.66,94.615,94.635,0,522 ED2013Z,2005/05/11,0,94.615,94.57,94.59,0,469 ED2014H,2005/05/11,0,94.585,94.54,94.56,0,346 ED2014M,2005/05/11,0,94.545,94.5,94.52,0,346 ED2014U,2005/05/11,0,94.505,94.46,94.48,0,322 ED2014Z,2005/05/11,0,94.47,94.425,94.445,0,335 ED2015H,2005/05/11,0,94.445,94.4,94.42,43,139 EM2005K,2005/05/11,96.9075,96.91,96.905,96.9075,622,56644 EM2005M,2005/05/11,96.765,96.775,96.76,96.77,0,13528 EM2005N,2005/05/11,96.56,96.56,96.555,96.56,200,5018 EM2005Q,2005/05/11,96.44,96.455,96.435,96.44,0,15816 EM2005U,2005/05/11,96.32,96.32,96.31,96.31,0,1213 EM2005V,2005/05/11,0,96.225,96.225,96.225,0,2 EM2005X,2005/05/11,0,96.15,96.15,96.15,0,302 EM2005Z,2005/05/11,0,96.065,96.05,96.065,0,2 EM2006F,2005/05/11,0,96.02,96.005,96.02,0,2 EM2006G,2005/05/11,0,95.945,95.93,95.945,0,2 EM2006H,2005/05/11,0,95.94,95.925,95.94,0,2 EM2006J,2005/05/11,95.89,95.91,95.89,95.91,0,0 ES2005M,2005/05/11,1166,1173.5,1158,1172.5,969039,1007158 ES2005U,2005/05/11,1170,1178.25,1163.25,1177.5,2614,12825 EY2005M,2005/05/11,0,99.92,99.92,99.92,700,44493 EY2005U,2005/05/11,0,99.915,99.915,99.915,1305,7301 EY2005Z,2005/05/11,0,99.895,99.895,99.895,0,7734 EY2006H,2005/05/11,0,99.85,99.85,99.85,8,4429 EY2006M,2005/05/11,0,99.81,99.81,99.81,504,3361 EY2006U,2005/05/11,99.745,99.745,99.745,99.745,4,2883 EY2006Z,2005/05/11,0,99.67,99.67,99.67,100,954 EY2007H,2005/05/11,0,99.58,99.58,99.58,0,5 EY2007M,2005/05/11,0,99.5,99.495,99.5,0,252 EY2007U,2005/05/11,0,99.43,99.42,99.43,0,0 EY2007Z,2005/05/11,0,99.36,99.35,99.36,0,167 EY2008H,2005/05/11,0,99.275,99.265,99.275,0,590 EY2008M,2005/05/11,0,99.235,99.225,99.235,0,250 EY2008U,2005/05/11,0,99.235,99.225,99.235,0,0 EY2008Z,2005/05/11,0,99.17,99.16,99.17,0,0 EY2009H,2005/05/11,0,98.855,98.845,98.855,0,0 EY2009M,2005/05/11,0,98.84,98.83,98.84,0,0 EY2009U,2005/05/11,0,98.84,98.83,98.84,0,0 EY2009Z,2005/05/11,0,98.815,98.805,98.815,0,0 EY2010H,2005/05/11,0,98.815,98.805,98.815,0,0 FC2005K,2005/05/11,111.2,111.6,111,111.57,1700,5523 FC2005Q,2005/05/11,110.75,111.5,110.6,111.37,1940,15860 FC2005U,2005/05/11,109.75,110.3,109.4,110.2,190,1332 FC2005V,2005/05/11,108.2,109.15,108.2,109.15,75,1417 FC2005X,2005/05/11,107.05,107.45,106.85,107.45,23,530 FC2006F,2005/05/11,104.2,104.45,104.1,104.45,9,171 FC2006H,2005/05/11,102.6,102.8,102.6,102.8,0,6 FC2006J,2005/05/11,102.5,102.75,102.5,102.75,6,8 FTSE,2005/05/11,4892.4,4896.6,4868.2,4875.4,1529863552,0 FV2005M,2005/05/11,108.421875,108.734375,108.3125,108.46875,36977,1162875 FV2005U,2005/05/11,108.0625,108.25,108.046875,108.09375,9422,205147 FV2005Z,2005/05/11,107.75,107.75,107.75,107.75,0,12 GC2005K,2005/05/11,427.2,427.2,427.2,427.2,10,0 GC2005M,2005/05/11,428,429.3,426,427.9,25868,202359 GC2005N,2005/05/11,429.2,429.2,429.2,429.2,0,28 GC2005Q,2005/05/11,430.4,431.5,428.5,430.6,5411,20177 GC2005V,2005/05/11,434.4,434.4,433.4,433.4,44,5445 GC2005Z,2005/05/11,435.3,437.4,434.2,436.2,776,24411 GC2006G,2005/05/11,437.5,439.4,437.5,439.1,0,4452 GC2006J,2005/05/11,442,442,442,442,18,2553 GC2006M,2005/05/11,444.9,444.9,444.9,444.9,367,9096 GC2006Q,2005/05/11,447.8,447.8,447.8,447.8,0,560 GC2006V,2005/05/11,450.8,450.8,450.8,450.8,0,941 GC2006Z,2005/05/11,453.8,453.8,453.8,453.8,22,5047 GC2007G,2005/05/11,456.8,456.8,456.8,456.8,0,40 GC2007M,2005/05/11,462.9,462.9,462.9,462.9,0,2903 GC2007Z,2005/05/11,473,473,472.2,472.2,0,2096 GC2008M,2005/05/11,481.4,481.4,481.4,481.4,0,179 GC2008Z,2005/05/11,491.5,491.5,490.6,490.6,0,2042 GC2009M,2005/05/11,499.9,499.9,499.9,499.9,0,120 GC2009Z,2005/05/11,509.5,509.5,509.5,509.5,0,29 HG2005K,2005/05/11,148.1,148.25,147.5,148.25,432,4468 HG2005M,2005/05/11,147.7,147.7,146,146.75,361,6331 HG2005N,2005/05/11,145.6,145.8,143.3,144.25,5733,58214 HG2005Q,2005/05/11,142.75,143.25,142.75,143.25,1,1467 HG2005U,2005/05/11,143.05,143.05,141.5,142.25,736,14085 HG2005V,2005/05/11,140.5,140.75,140.5,140.75,0,1576 HG2005X,2005/05/11,139.5,139.5,139.5,139.5,0,1146 HG2005Z,2005/05/11,138.1,138.3,137.5,138.25,139,14823 HG2006F,2005/05/11,137.05,137.05,137.05,137.05,0,309 HG2006G,2005/05/11,135.75,135.75,135.75,135.75,0,168 HG2006H,2005/05/11,134.45,134.45,134.45,134.45,5,1133 HG2006J,2005/05/11,133.2,133.2,133.2,133.2,1,38 HG2006K,2005/05/11,131.95,131.95,131.95,131.95,1,141 HG2006M,2005/05/11,130.95,130.95,130.95,130.95,5,132 HG2006N,2005/05/11,129.95,129.95,129.95,129.95,0,163 HG2006Q,2005/05/11,129.15,129.15,129.15,129.15,0,37 HG2006U,2005/05/11,128.35,128.35,128.35,128.35,0,28 HG2006V,2005/05/11,127.55,127.55,127.55,127.55,0,4 HG2006X,2005/05/11,126.85,126.85,126.85,126.85,0,8 HG2006Z,2005/05/11,126.15,126.15,126.15,126.15,0,50 HG2007F,2005/05/11,126.15,126.15,126.15,126.15,0,0 HG2007G,2005/05/11,126.15,126.15,126.15,126.15,0,0 HG2007H,2005/05/11,126.15,126.15,126.15,126.15,0,0 HG2007J,2005/05/11,126.15,126.15,126.15,126.15,0,0 HO2005M,2005/05/11,1.446,1.45,1.4,1.4031,31893,47130 HO2005N,2005/05/11,1.457,1.4605,1.415,1.4176,18485,44390 HO2005Q,2005/05/11,1.4677,1.4677,1.4225,1.4286,2422,14203 HO2005U,2005/05/11,1.481,1.4815,1.439,1.4416,2100,14058 HO2005V,2005/05/11,1.4945,1.495,1.453,1.4566,1398,7929 HO2005X,2005/05/11,1.5125,1.513,1.47,1.4746,284,3634 HO2005Z,2005/05/11,1.53,1.5305,1.485,1.4926,1275,17608 HO2006F,2005/05/11,1.5405,1.541,1.496,1.5041,858,8945 HO2006G,2005/05/11,1.542,1.542,1.505,1.5051,568,3224 HO2006H,2005/05/11,1.5224,1.5224,1.485,1.4871,184,5993 HO2006J,2005/05/11,1.4809,1.4809,1.4481,1.4481,61,3902 HO2006K,2005/05/11,1.4514,1.4514,1.4206,1.4206,3,1107 HO2006M,2005/05/11,1.428,1.428,1.4041,1.4041,616,3527 HO2006N,2005/05/11,1.4061,1.4061,1.4061,1.4061,25,621 HO2006Q,2005/05/11,1.4151,1.4151,1.4151,1.4151,0,35 HO2006U,2005/05/11,1.4271,1.4271,1.4271,1.4271,0,118 HO2006V,2005/05/11,1.4386,1.4386,1.4386,1.4386,0,19 HO2006X,2005/05/11,1.47,1.47,1.4501,1.4501,0,2 HU2005M,2005/05/11,1.5055,1.5125,1.463,1.482,33438,46113 HU2005N,2005/05/11,1.5175,1.52,1.475,1.4941,16116,48740 HU2005Q,2005/05/11,1.5155,1.5181,1.48,1.4971,3061,16760 HU2005U,2005/05/11,1.505,1.5056,1.475,1.4851,3774,17301 HU2005V,2005/05/11,1.4491,1.4491,1.4225,1.4306,1545,7259 HU2005X,2005/05/11,1.423,1.423,1.398,1.4086,593,2393 HU2005Z,2005/05/11,1.3971,1.3971,1.3971,1.3971,499,5790 HU2006F,2005/05/11,1.41,1.416,1.4051,1.4051,222,2404 HU2006G,2005/05/11,1.4186,1.4186,1.4186,1.4186,35,919 HU2006H,2005/05/11,1.4326,1.4326,1.4326,1.4326,0,852 HU2006J,2005/05/11,1.5196,1.5196,1.5196,1.5196,2,945 HU2006K,2005/05/11,1.5291,1.5291,1.5291,1.5291,0,6 INDU,2005/05/11,10272.91,10355.31,10172.86,10300.25,18349700,0 JY2005M,2005/05/11,0.9518,0.9518,0.9464,0.9484,29249,159969 JY2005U,2005/05/11,0.957,0.9581,0.9558,0.957,3,718 JY2005Z,2005/05/11,0,0.9658,0.9658,0.9658,0,90 JY2006H,2005/05/11,0,0.9746,0.9746,0.9746,0,30 JY2006M,2005/05/11,0,0.9842,0.9842,0.9842,0,29 JY2006U,2005/05/11,0,0.9938,0.9938,0.9938,0,0 KC2005K,2005/05/11,120.1,122.15,120.1,122.15,24,90 KC2005N,2005/05/11,121.75,125.4,120.2,124.75,6747,67782 KC2005U,2005/05/11,124.85,128,123,127.65,882,13063 KC2005Z,2005/05/11,128.75,131.5,128.15,131.35,1312,10298 KC2006H,2005/05/11,134.25,134.25,134.25,134.25,300,4068 KC2006K,2005/05/11,135.55,135.55,135.55,135.55,0,788 KC2006N,2005/05/11,136.85,136.85,136.85,136.85,0,848 KC2006U,2005/05/11,138.3,138.3,138.3,138.3,6,153 KC2006Z,2005/05/11,139.95,139.95,139.95,139.95,1,119 LB2005K,2005/05/11,338,340.5,335.6,339.6,250,297 LB2005N,2005/05/11,338.5,341.1,336.5,338.9,469,2512 LB2005U,2005/05/11,334.9,335,331.3,332.7,28,453 LB2005X,2005/05/11,325.8,329.1,321,321,3,131 LB2006F,2005/05/11,0,330.5,330.5,330.5,3,6 LC2005K,2005/05/11,0,90,90,90,0,0 LC2005M,2005/05/11,86.12,86.67,85.97,86.45,15843,58553 LC2005Q,2005/05/11,86,86.4,85.7,86.32,11077,47152 LC2005V,2005/05/11,86.55,87.05,86.55,87,2599,16899 LC2005Z,2005/05/11,87.4,87.85,87.4,87.82,477,11926 LC2006G,2005/05/11,88.1,88.35,87.85,88.32,544,5823 LC2006J,2005/05/11,86.5,86.8,86.5,86.8,27,918 LC2006M,2005/05/11,83.4,83.5,83.4,83.5,3,28 LH2005K,2005/05/11,76.6,76.95,76.15,76.8,1150,2644 LH2005M,2005/05/11,75.25,77.3,75.25,76.22,10909,30525 LH2005N,2005/05/11,75.25,76.7,75.2,76.42,9864,32898 LH2005Q,2005/05/11,73.95,75.35,73.75,75.27,2721,13776 LH2005V,2005/05/11,63.6,64.4,63.6,64.35,671,8259 LH2005Z,2005/05/11,60.6,61.35,60.6,61.02,465,6389 LH2006G,2005/05/11,60.97,61.3,60.95,61.27,59,1261 LH2006J,2005/05/11,59.25,59.3,59.15,59.15,5,315 LH2006K,2005/05/11,0,62.4,62.4,62.4,0,110 ND2005M,2005/05/11,1454,1464.5,1436,1461,5755,57813 ND2005U,2005/05/11,1453,1472,1453,1471.5,0,16 ND2005Z,2005/05/11,0,1482.5,1482,1482,0,0 NDY,2005/05/11,1966.06,1972.52,1943.89,1971.55,17161600,0 NG2005M,2005/05/11,6.691,6.75,6.6,6.683,33607,53296 NG2005N,2005/05/11,6.78,6.83,6.72,6.772,13931,66900 NG2005Q,2005/05/11,6.857,6.89,6.78,6.84,2319,30585 NG2005U,2005/05/11,6.906,6.92,6.84,6.885,3304,33624 NG2005V,2005/05/11,6.961,6.975,6.9,6.94,3735,40810 NG2005X,2005/05/11,7.406,7.43,7.35,7.39,1840,19361 NG2005Z,2005/05/11,7.83,7.85,7.77,7.81,2363,25917 NG2006F,2005/05/11,8.065,8.09,8.02,8.075,2503,25119 NG2006G,2005/05/11,8.065,8.095,8.035,8.07,624,16443 NG2006H,2005/05/11,7.92,7.94,7.88,7.91,1351,23418 NG2006J,2005/05/11,6.86,6.9,6.85,6.88,1389,14809 NG2006K,2005/05/11,6.764,6.764,6.725,6.752,133,11871 NG2006M,2005/05/11,6.81,6.822,6.765,6.795,53,5528 NG2006N,2005/05/11,6.81,6.87,6.81,6.838,531,9827 NG2006Q,2005/05/11,6.88,6.88,6.874,6.874,268,6771 NG2006U,2005/05/11,6.83,6.88,6.83,6.865,299,6197 NG2006V,2005/05/11,6.89,6.92,6.89,6.91,588,9604 NG2006X,2005/05/11,7.254,7.254,7.214,7.23,5,4478 NG2006Z,2005/05/11,7.554,7.554,7.514,7.53,14,6075 NG2007F,2005/05/11,7.754,7.754,7.74,7.74,3,7581 NG2007G,2005/05/11,7.7,7.744,7.7,7.72,6,2376 NG2007H,2005/05/11,7.602,7.602,7.57,7.585,829,4553 NG2007J,2005/05/11,6.53,6.53,6.505,6.505,825,4781 NG2007K,2005/05/11,6.402,6.41,6.382,6.382,0,5574 NG2007M,2005/05/11,6.445,6.445,6.415,6.415,0,1147 NG2007N,2005/05/11,6.45,6.45,6.45,6.45,0,1764 NG2007Q,2005/05/11,6.48,6.48,6.48,6.48,0,1449 NG2007U,2005/05/11,6.48,6.48,6.462,6.462,0,1241 NG2007V,2005/05/11,6.492,6.492,6.492,6.492,3,2376 NG2007X,2005/05/11,6.835,6.835,6.822,6.822,5,1416 NG2007Z,2005/05/11,7.12,7.142,7.12,7.142,0,2622 NG2008F,2005/05/11,7.37,7.37,7.362,7.362,0,4952 NG2008G,2005/05/11,7.35,7.35,7.342,7.342,0,484 NG2008H,2005/05/11,7.192,7.192,7.192,7.192,0,2296 NG2008J,2005/05/11,6.162,6.162,6.162,6.162,0,2278 NG2008K,2005/05/11,6.027,6.027,6.027,6.027,10,1881 NG2008M,2005/05/11,6.057,6.057,6.057,6.057,6,758 NG2008N,2005/05/11,6.087,6.087,6.087,6.087,0,621 NG2008Q,2005/05/11,6.122,6.122,6.122,6.122,0,598 NG2008U,2005/05/11,6.102,6.102,6.102,6.102,0,682 NG2008V,2005/05/11,6.122,6.122,6.122,6.122,0,1565 NG2008X,2005/05/11,6.432,6.432,6.432,6.432,0,481 NG2008Z,2005/05/11,6.727,6.727,6.727,6.727,0,1883 NG2009F,2005/05/11,6.947,6.947,6.947,6.947,0,1197 NG2009G,2005/05/11,6.937,6.937,6.937,6.937,0,304 NG2009H,2005/05/11,6.78,6.78,6.78,6.78,0,1501 NG2009J,2005/05/11,5.82,5.82,5.82,5.82,0,1385 NG2009K,2005/05/11,5.68,5.68,5.68,5.68,0,895 NG2009M,2005/05/11,5.715,5.715,5.715,5.715,0,198 NG2009N,2005/05/11,5.745,5.745,5.745,5.745,0,253 NG2009Q,2005/05/11,5.775,5.775,5.775,5.775,0,182 NG2009U,2005/05/11,5.758,5.758,5.758,5.758,0,165 NG2009V,2005/05/11,5.78,5.78,5.78,5.78,0,140 NG2009X,2005/05/11,6.105,6.105,6.105,6.105,0,155 NG2009Z,2005/05/11,6.415,6.415,6.415,6.415,0,504 NG2010F,2005/05/11,6.64,6.64,6.64,6.64,0,162 NG2010G,2005/05/11,6.625,6.625,6.625,6.625,0,87 NG2010H,2005/05/11,6.475,6.475,6.475,6.475,0,350 NG2010J,2005/05/11,5.625,5.625,5.625,5.625,0,201 NG2010K,2005/05/11,5.5,5.5,5.5,5.5,10,10 NG2010M,2005/05/11,5.535,5.535,5.535,5.535,0,0 NG2010N,2005/05/11,5.57,5.57,5.57,5.57,0,4 NG2010Q,2005/05/11,5.6,5.6,5.6,5.6,0,0 NG2010U,2005/05/11,5.59,5.59,5.59,5.59,0,0 NG2010V,2005/05/11,5.615,5.615,5.615,5.615,0,4 NG2010X,2005/05/11,5.935,5.935,5.935,5.935,0,2 NG2010Z,2005/05/11,6.235,6.235,6.235,6.235,0,4 NK2005M,2005/05/11,11095,11150,11020,11115,5920,39319 NK2005U,2005/05/11,0,11120,11120,11120,0,72 NK2005Z,2005/05/11,0,11105,11105,11105,0,0 NK2006H,2005/05/11,0,11090,11090,11090,0,0 NKKI,2005/05/11,11091.26,11120.7,11038.26,11120.7,71600,0 NQ2005M,2005/05/11,1453.5,1465,1435,1461,272732,360696 NQ2005U,2005/05/11,1470,1474.5,1446.5,1471.5,15,156 NZY,2005/05/11,2901.64,2913.75,2889.86,2913.75,60029100,0 O2005K,2005/05/11,127.25,127.25,127,127,13,7 O2005N,2005/05/11,133,133.5,132,132.25,1829,6082 O2005U,2005/05/11,139.25,139.25,136.5,137,101,296 O2005Z,2005/05/11,142.5,142.75,142,142,110,1498 O2006H,2005/05/11,148,148,148,148,0,15 O2006K,2005/05/11,154,154,154,154,0,1 OEX,2005/05/11,555.21,557.31,550.82,556.82,18349700,0 OJ2005N,2005/05/11,90.8,92.7,90.6,92.2,2679,19966 OJ2005U,2005/05/11,91.9,93.5,91.4,93.3,234,3092 OJ2005X,2005/05/11,92.8,93.8,92.75,93.8,73,3267 OJ2006F,2005/05/11,94,94.3,94,94.3,10,188 OJ2006H,2005/05/11,94.8,94.8,94.8,94.8,20,103 OJ2006K,2005/05/11,95.3,95.3,95.3,95.3,0,10 OJ2006N,2005/05/11,95.8,95.8,95.8,95.8,0,2 OJ2006U,2005/05/11,96.3,96.3,96.3,96.3,0,2 OJ2006X,2005/05/11,96.8,96.8,96.8,96.8,0,0 OJ2007F,2005/05/11,97.3,97.3,97.3,97.3,0,1 PA2005M,2005/05/11,195,197,191,193.55,122,12323 PA2005U,2005/05/11,198,198,194.1,195.75,9,867 PA2005Z,2005/05/11,199.8,199.8,197.9,197.9,0,130 PB2005K,2005/05/11,80.25,82.67,80.25,82.42,22,158 PB2005N,2005/05/11,82.3,84.95,82.3,84.55,261,2759 PB2005Q,2005/05/11,81.6,83.65,81.6,82.55,115,792 PB2006G,2005/05/11,88.15,88.95,88.15,88.95,1,21 PB2006H,2005/05/11,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/11,879,885.8,877.2,881.2,861,9444 PL2005V,2005/05/11,878.2,878.2,878.2,878.2,0,9 PL2006J,2005/05/11,871.2,871.2,871.2,871.2,0,6 S2005K,2005/05/11,625,632,623,628,1626,2407 S2005N,2005/05/11,630,638,628,633,38389,158818 S2005Q,2005/05/11,630,637,628,633,2061,10331 S2005U,2005/05/11,628,633,625,628.25,542,4978 S2005X,2005/05/11,625,630.5,623,627.5,12524,62504 S2006F,2005/05/11,626.5,631.5,625.5,629,146,3995 S2006H,2005/05/11,626.5,632,625,629,186,1916 S2006K,2005/05/11,617,623,617,621.5,298,1506 S2006N,2005/05/11,617,620,617,620,70,567 S2006X,2005/05/11,600,600,599.5,599.5,4,320 S2007X,2005/05/11,598.5,598.5,598.5,598.5,0,7 SB2005N,2005/05/11,8.39,8.49,8.35,8.49,12920,198434 SB2005V,2005/05/11,8.4,8.52,8.38,8.52,5719,70440 SB2006H,2005/05/11,8.48,8.57,8.44,8.57,3279,44979 SB2006K,2005/05/11,8.48,8.57,8.45,8.57,3435,23284 SB2006N,2005/05/11,8.39,8.51,8.39,8.51,1342,9702 SB2006V,2005/05/11,8.36,8.46,8.35,8.46,1297,6402 SB2007H,2005/05/11,8.35,8.47,8.35,8.47,2,601 SF2005M,2005/05/11,0.8357,0.8357,0.828,0.8306,18874,43692 SF2005U,2005/05/11,0,0.8412,0.8355,0.8365,20,165 SF2005Z,2005/05/11,0,0.8425,0.8425,0.8425,0,119 SF20062,2005/05/11,626.5,631.5,625.5,629,146,3995 SF2006H,2005/05/11,0,0.8485,0.8485,0.8485,0,0 SF2006M,2005/05/11,0,0.855,0.855,0.855,0,1 SF2006U,2005/05/11,0,0.8617,0.8617,0.8617,0,0 SI2005K,2005/05/11,708,709,708,708,55,2314 SI2005M,2005/05/11,708.4,708.4,708.4,708.4,1,4 SI2005N,2005/05/11,711.5,713.5,700.5,709.5,13712,67152 SI2005U,2005/05/11,716,716,708.5,713.7,362,4596 SI2005Z,2005/05/11,718,721,713.5,717.9,246,17210 SI2006F,2005/05/11,720.3,720.3,720.3,720.3,0,7 SI2006H,2005/05/11,722.9,722.9,722.9,722.9,0,2506 SI2006K,2005/05/11,725.3,725.3,725.3,725.3,0,775 SI2006N,2005/05/11,727.9,727.9,727.9,727.9,60,1462 SI2006U,2005/05/11,730.2,730.2,730.2,730.2,0,1394 SI2006Z,2005/05/11,736,736,733.9,733.9,0,5928 SI2007F,2005/05/11,737,737,737,737,0,0 SI2007H,2005/05/11,737.6,737.6,737.6,737.6,0,0 SI2007N,2005/05/11,740.1,740.1,740.1,740.1,0,105 SI2007Z,2005/05/11,745.9,745.9,745.9,745.9,0,431 SI2008N,2005/05/11,747.9,747.9,747.9,747.9,0,7 SI2008Z,2005/05/11,750,750,749.9,749.9,0,200 SI2009N,2005/05/11,755.6,755.6,755.6,755.6,0,9 SI2009Z,2005/05/11,762.5,762.5,762.5,762.5,0,14 SM2005K,2005/05/11,193.5,196.8,192.8,196.6,4169,2734 SM2005N,2005/05/11,192.5,194.9,191.2,194.6,14749,64702 SM2005Q,2005/05/11,192.5,194.3,191.2,194.3,2270,13900 SM2005U,2005/05/11,192,193.8,191.2,193.5,1690,10240 SM2005V,2005/05/11,190.9,192.7,190.5,192.7,1837,8097 SM2005Z,2005/05/11,190.5,193,190.5,193,4194,23217 SM2006F,2005/05/11,192.7,192.9,192.3,192.9,111,1766 SM2006H,2005/05/11,192.5,193,192,193,7,1386 SM2006K,2005/05/11,190.5,191.2,190,191.2,378,1317 SM2006N,2005/05/11,191.2,191.2,191.2,191.2,82,719 SM2006Q,2005/05/11,189.2,189.2,189.2,189.2,0,387 SM2006U,2005/05/11,188.2,188.2,188.2,188.2,5,241 SM2006V,2005/05/11,185.7,185.7,185.7,185.7,0,124 SM2006Z,2005/05/11,185.7,185.7,185.7,185.7,0,0 SP2005M,2005/05/11,1166,1173.5,1158,1172.5,42430,656869 SP2005U,2005/05/11,1172.5,1178.5,1166,1177.4,3741,30730 SP2005Z,2005/05/11,0,1183.9,1170.4,1182.8,45,6630 SP2006H,2005/05/11,0,1189.7,1176.2,1188.6,0,2113 SP2006M,2005/05/11,0,1196.5,1183,1195.4,0,84 SP2006U,2005/05/11,0,1204,1190.5,1202.9,0,42 SP2006Z,2005/05/11,0,1211.5,1198,1210.4,0,0 SP2007H,2005/05/11,0,1219,1205.5,1217.9,0,0 SPY,2005/05/11,1166.86,1171.83,1157.78,1171.11,1785810048,0 SSEC,2005/05/11,1134.59,1140.17,1121.87,1124.27,11000,0 STI,2005/05/11,2160.06,2173.14,2155.59,2173.14,121517200,0 TWII,2005/05/11,5900.72,5925.02,5900.72,5917.13,2147200,0 TY2005M,2005/05/11,111.453125,111.84375,111.28125,111.5,85242,1762961 TY2005U,2005/05/11,111.609375,111.9375,111.59375,111.640625,43215,279216 TY2005Z,2005/05/11,110.609375,110.96875,110.609375,110.75,1098,57791 TY2006H,2005/05/11,110.4375,110.4375,110.4375,110.4375,0,1062 US2005M,2005/05/11,114.84375,115.46875,114.5625,114.90625,26143,655564 US2005U,2005/05/11,114.625,115.25,114.375,114.65625,1434,48095 US2005Z,2005/05/11,114,114,114,114,0,320 US2006H,2005/05/11,113.59375,113.59375,113.59375,113.59375,2,0 USBY,2005/05/11,4.55,4.57,4.5,4.55,0,0 W2005K,2005/05/11,312,312,306,306,87,218 W2005N,2005/05/11,318.5,319.75,313.25,313.75,27459,158227 W2005U,2005/05/11,328.5,328.5,322.25,322.75,2461,10281 W2005Z,2005/05/11,337.5,338.5,332.5,332.75,6317,32146 W2006H,2005/05/11,347,347,341.5,341.5,28,2565 W2006K,2005/05/11,343,343,343,343,0,213 W2006N,2005/05/11,347,347,347,347,6,712 W2006Z,2005/05/11,358,358,358,358,0,58