AD2005M,2005/05/13,0.76,0.7625,0.7587,0.7589,25705,89432 AD2005U,2005/05/13,0.755,0.758,0.7542,0.7542,15,950 AD2005Z,2005/05/13,0.7515,0.7515,0.7506,0.7506,0,148 AD2006H,2005/05/13,0,0.7475,0.7475,0.7475,0,0 AD2006M,2005/05/13,0,0.7442,0.7442,0.7442,0,4 AD2006U,2005/05/13,0,0.7409,0.7409,0.7409,0,5 AOI,2005/05/13,3970.3,3970.4,3945.9,3965.5,517373792,0 BO2005K,2005/05/13,22.55,22.55,21.9,21.98,750,463 BO2005N,2005/05/13,22.65,22.68,22.02,22.22,18491,90403 BO2005Q,2005/05/13,22.75,22.75,22.14,22.31,1066,10104 BO2005U,2005/05/13,22.8,22.8,22.15,22.34,380,6997 BO2005V,2005/05/13,22.85,22.85,22.2,22.35,65,4729 BO2005Z,2005/05/13,22.85,22.85,22.2,22.39,2644,20805 BO2006F,2005/05/13,22.4,22.4,22.3,22.4,79,1314 BO2006H,2005/05/13,22.65,22.75,22.3,22.35,12,2163 BO2006K,2005/05/13,22.35,22.35,22.28,22.29,49,1372 BO2006N,2005/05/13,22.4,22.4,22.35,22.35,0,575 BO2006Q,2005/05/13,21.95,21.95,21.95,21.95,0,155 BO2006U,2005/05/13,21.95,21.95,21.95,21.95,0,197 BO2006V,2005/05/13,21.95,21.95,21.95,21.95,0,99 BO2006Z,2005/05/13,21.95,21.95,21.95,21.95,0,173 BP2005M,2005/05/13,1.8546,1.8547,1.8459,1.8479,34185,88161 BP2005U,2005/05/13,1.844,1.847,1.84,1.8413,58,887 BP2005Z,2005/05/13,0,1.8343,1.8343,1.8343,0,10 BP2006H,2005/05/13,0,1.8273,1.8273,1.8273,0,3 BP2006M,2005/05/13,0,1.8203,1.8203,1.8203,0,0 BP2006U,2005/05/13,0,1.8133,1.8133,1.8133,0,0 C2005K,2005/05/13,196,196.5,195.25,195.25,1258,480 C2005N,2005/05/13,203.25,204.25,203,203.5,59011,399170 C2005U,2005/05/13,211.75,212.5,211.25,211.75,7365,73853 C2005Z,2005/05/13,221.5,222.75,221.25,221.75,19798,161828 C2006H,2005/05/13,230,231,229.75,230,1507,18717 C2006K,2005/05/13,234.75,235.5,234.25,234.25,222,4164 C2006N,2005/05/13,239,239.75,238.5,238.75,488,8888 C2006U,2005/05/13,238.25,238.75,237.75,238.25,230,1565 C2006Z,2005/05/13,241,241.5,240.75,241.5,1229,8537 C2007N,2005/05/13,252,252,252,252,20,70 C2007Z,2005/05/13,248,248,248,248,7,509 CC2005K,2005/05/13,1402,1402,1402,1402,0,0 CC2005N,2005/05/13,1456,1463,1428,1430,4236,41528 CC2005U,2005/05/13,1482,1485,1453,1454,269,16174 CC2005Z,2005/05/13,1510,1511,1481,1481,887,24286 CC2006H,2005/05/13,1535,1535,1501,1501,80,18980 CC2006K,2005/05/13,1540,1540,1517,1517,63,3709 CC2006N,2005/05/13,1547,1547,1533,1533,80,7187 CC2006U,2005/05/13,1546,1546,1546,1546,209,6323 CC2006Z,2005/05/13,1569,1569,1569,1569,85,1628 CC2007H,2005/05/13,1600,1600,1570,1583,0,1503 CD2005M,2005/05/13,0.7977,0.7978,0.7908,0.7911,23277,87127 CD2005U,2005/05/13,0.7993,0.7996,0.7924,0.7929,142,2441 CD2005Z,2005/05/13,0.7965,0.7967,0.7945,0.7947,46,1405 CD2006H,2005/05/13,0,0.7965,0.7965,0.7965,0,112 CD2006M,2005/05/13,0.8,0.8,0.7983,0.7983,0,14 CD2006U,2005/05/13,0,0.8001,0.8001,0.8001,0,1 CL2005M,2005/05/13,48.7,49.11,47.75,48.67,129131,126055 CL2005N,2005/05/13,50.15,50.69,49.35,50.28,109860,188113 CL2005Q,2005/05/13,51.26,51.5,50.2,51.07,49903,77636 CL2005U,2005/05/13,51.65,51.83,50.85,51.5,17226,48080 CL2005V,2005/05/13,51.86,52.04,51.2,51.75,6046,32103 CL2005X,2005/05/13,51.8,52.16,51.4,51.91,2328,20196 CL2005Z,2005/05/13,51.85,52.24,51.3,51.98,12087,57871 CL2006F,2005/05/13,51.5,51.92,51.5,51.92,687,17469 CL2006G,2005/05/13,51.81,51.81,51.81,51.81,570,8846 CL2006H,2005/05/13,51.69,51.69,51.69,51.69,250,14647 CL2006J,2005/05/13,51.25,51.56,51.25,51.56,52,7484 CL2006K,2005/05/13,51.25,51.45,51.25,51.45,51,4409 CL2006M,2005/05/13,51.2,51.34,50.9,51.34,2616,26183 CL2006N,2005/05/13,50.88,51.24,50.88,51.24,360,4837 CL2006Q,2005/05/13,51.14,51.14,51.14,51.14,0,3140 CL2006U,2005/05/13,51.03,51.03,51.03,51.03,0,4764 CL2006V,2005/05/13,50.91,50.91,50.91,50.91,0,2500 CL2006X,2005/05/13,50.79,50.79,50.79,50.79,0,2295 CL2006Z,2005/05/13,50.49,50.67,50.1,50.67,6993,46368 CL2007F,2005/05/13,50.54,50.54,50.54,50.54,100,3537 CL2007G,2005/05/13,50.43,50.43,50.43,50.43,0,1770 CL2007H,2005/05/13,50.33,50.33,50.33,50.33,60,1498 CL2007J,2005/05/13,50.23,50.23,50.23,50.23,0,1451 CL2007K,2005/05/13,50.13,50.13,50.13,50.13,0,141 CL2007M,2005/05/13,50.03,50.03,50.03,50.03,0,13710 CL2007N,2005/05/13,49.91,49.91,49.91,49.91,0,743 CL2007Q,2005/05/13,49.79,49.79,49.79,49.79,0,400 CL2007U,2005/05/13,49.67,49.67,49.67,49.67,0,2500 CL2007Z,2005/05/13,49,49.27,48.7,49.27,3221,31410 CL2008Z,2005/05/13,47.75,48.02,47.75,48.02,601,26488 CL2009Z,2005/05/13,47,47.27,47,47.27,330,17410 CL2010Z,2005/05/13,46.19,46.8,46.19,46.72,178,19963 CL2011Z,2005/05/13,45.89,46.42,45.89,46.42,502,6160 CT2005N,2005/05/13,54.61,54.9,53.05,53.75,7500,79746 CT2005V,2005/05/13,54,54.1,53.2,53.95,202,2353 CT2005Z,2005/05/13,54.75,54.9,54,54.45,2647,19784 CT2006H,2005/05/13,55.8,56.05,55.8,56.05,137,2689 CT2006K,2005/05/13,56.9,57.05,56.9,57.05,0,595 CT2006N,2005/05/13,57.7,57.7,57.7,57.7,0,557 CT2006V,2005/05/13,57.7,57.7,57.7,57.7,0,0 CT2006Z,2005/05/13,57.95,57.95,57.95,57.95,0,183 CT2007H,2005/05/13,58.95,58.95,58.95,58.95,0,0 DAX,2005/05/13,4255.62,4275.81,4241.67,4275.7,0,0 DJ2005M,2005/05/13,10210,10237,10077,10158,5571,41071 DJ2005U,2005/05/13,10190,10250,10115,10188,8,222 DJ2005Z,2005/05/13,10233,10233,10233,10233,0,5 DJT,2005/05/13,3441.79,3473.73,3369.59,3402.2,21885900,0 DJU,2005/05/13,362.84,364.95,348.42,355.42,21885900,0 DX2005M,2005/05/13,85.67,86.13,85.61,86.1,11495,22992 DX2005U,2005/05/13,85.57,86,85.57,85.99,113,2487 DX2005Z,2005/05/13,85.6,85.9,85.6,85.9,44,220 DX2006H,2005/05/13,85.81,85.81,85.81,85.81,0,0 EC2005M,2005/05/13,1.2643,1.266,1.2626,1.2636,166814,154611 EC2005U,2005/05/13,1.2679,1.2701,1.2675,1.268,392,2494 EC2005Z,2005/05/13,1.274,1.275,1.2732,1.2732,16,1182 EC2006H,2005/05/13,1.2805,1.2805,1.2786,1.2786,0,86 EC2006M,2005/05/13,0,1.2844,1.2844,1.2844,10,11 EC2006U,2005/05/13,0,1.2902,1.2902,1.2902,0,0 ED2005K,2005/05/13,96.7225,96.7275,96.72,96.725,1544,67977 ED2005M,2005/05/13,96.57,96.58,96.56,96.58,138438,1259017 ED2005N,2005/05/13,96.425,96.435,96.42,96.435,289,5672 ED2005Q,2005/05/13,96.34,96.36,96.325,96.355,63,678 ED2005U,2005/05/13,96.24,96.285,96.21,96.275,307844,1421882 ED2005V,2005/05/13,96.19,96.205,96.155,96.205,0,6 ED2005Z,2005/05/13,96.06,96.13,96.025,96.115,466635,1189065 ED2006H,2005/05/13,95.945,96.03,95.915,96.015,579961,941483 ED2006M,2005/05/13,95.855,95.94,95.815,95.92,411158,680133 ED2006U,2005/05/13,95.77,95.855,95.74,95.84,143342,552607 ED2006Z,2005/05/13,95.705,95.79,95.675,95.775,76883,530127 ED2007H,2005/05/13,95.685,95.765,95.66,95.755,50293,347382 ED2007M,2005/05/13,95.65,95.74,95.635,95.725,25330,255992 ED2007U,2005/05/13,95.63,95.71,95.605,95.69,17311,182069 ED2007Z,2005/05/13,95.57,95.655,95.57,95.64,15000,187462 ED2008H,2005/05/13,95.565,95.635,95.535,95.615,13642,144847 ED2008M,2005/05/13,95.52,95.59,95.515,95.58,4509,131229 ED2008U,2005/05/13,95.495,95.54,95.475,95.54,3523,114242 ED2008Z,2005/05/13,95.44,95.49,95.42,95.485,2788,107872 ED2009H,2005/05/13,95.415,95.46,95.395,95.455,2283,109200 ED2009M,2005/05/13,95.375,95.415,95.355,95.415,2986,77872 ED2009U,2005/05/13,95.34,95.375,95.32,95.375,1603,66707 ED2009Z,2005/05/13,95.28,95.325,95.27,95.325,2185,47851 ED2010H,2005/05/13,95.25,95.295,95.24,95.295,1582,27951 ED2010M,2005/05/13,95.245,95.255,95.245,95.255,0,13174 ED2010U,2005/05/13,95.205,95.215,95.205,95.215,0,8693 ED2010Z,2005/05/13,95.155,95.165,95.155,95.16,0,8500 ED2011H,2005/05/13,95.125,95.135,95.125,95.13,0,17625 ED2011M,2005/05/13,95.055,95.095,95.055,95.09,5,6065 ED2011U,2005/05/13,95.015,95.055,95.015,95.05,5,3661 ED2011Z,2005/05/13,94.99,95,94.99,94.995,5,3283 ED2012H,2005/05/13,94.96,94.97,94.96,94.965,42,3447 ED2012M,2005/05/13,0,94.915,94.895,94.915,0,1679 ED2012U,2005/05/13,0,94.875,94.855,94.875,0,2863 ED2012Z,2005/05/13,0,94.825,94.805,94.825,0,1187 ED2013H,2005/05/13,0,94.795,94.775,94.795,0,1888 ED2013M,2005/05/13,0,94.75,94.74,94.75,0,682 ED2013U,2005/05/13,0,94.71,94.7,94.71,0,522 ED2013Z,2005/05/13,0,94.66,94.655,94.66,0,469 ED2014H,2005/05/13,0,94.63,94.625,94.63,0,346 ED2014M,2005/05/13,0,94.585,94.58,94.585,0,346 ED2014U,2005/05/13,0,94.545,94.54,94.545,0,322 ED2014Z,2005/05/13,0,94.505,94.505,94.505,0,335 ED2015H,2005/05/13,0,94.48,94.48,94.48,0,139 EM2005K,2005/05/13,96.91,96.91,96.9075,96.9075,828,55074 EM2005M,2005/05/13,96.76,96.765,96.755,96.755,815,14612 EM2005N,2005/05/13,96.565,96.57,96.565,96.57,945,5884 EM2005Q,2005/05/13,96.46,96.465,96.46,96.465,500,18026 EM2005U,2005/05/13,0,96.365,96.33,96.365,200,1213 EM2005V,2005/05/13,0,96.28,96.235,96.28,0,2 EM2005X,2005/05/13,0,96.205,96.16,96.205,0,302 EM2005Z,2005/05/13,0,96.15,96.09,96.15,0,2 EM2006F,2005/05/13,0,96.105,96.045,96.105,0,2 EM2006G,2005/05/13,0,96.03,95.97,96.03,0,2 EM2006H,2005/05/13,0,96.045,95.975,96.045,0,2 EM2006J,2005/05/13,0,96.015,95.945,96.015,0,2 ES2005M,2005/05/13,1160.25,1165.5,1146.75,1156.75,1080807,1012465 ES2005U,2005/05/13,1164.75,1170,1151.75,1161.5,8367,21641 EY2005M,2005/05/13,0,99.92,99.92,99.92,50,45522 EY2005U,2005/05/13,0,99.915,99.915,99.915,0,6489 EY2005Z,2005/05/13,0,99.895,99.895,99.895,0,8150 EY2006H,2005/05/13,0,99.85,99.85,99.85,0,4621 EY2006M,2005/05/13,99.81,99.815,99.81,99.815,0,3285 EY2006U,2005/05/13,0,99.745,99.745,99.745,0,2179 EY2006Z,2005/05/13,0,99.67,99.67,99.67,0,1254 EY2007H,2005/05/13,0,99.6,99.6,99.6,3,5 EY2007M,2005/05/13,0,99.525,99.515,99.525,0,252 EY2007U,2005/05/13,0,99.455,99.445,99.455,0,0 EY2007Z,2005/05/13,0,99.385,99.375,99.385,0,167 EY2008H,2005/05/13,0,99.3,99.29,99.3,0,590 EY2008M,2005/05/13,0,99.26,99.25,99.26,0,250 EY2008U,2005/05/13,0,99.26,99.25,99.26,0,0 EY2008Z,2005/05/13,0,99.195,99.185,99.195,0,0 EY2009H,2005/05/13,0,98.88,98.87,98.88,0,0 EY2009M,2005/05/13,0,98.865,98.855,98.865,0,0 EY2009U,2005/05/13,0,98.865,98.855,98.865,0,0 EY2009Z,2005/05/13,0,98.84,98.83,98.84,0,0 EY2010H,2005/05/13,0,98.84,98.83,98.84,0,0 FC2005K,2005/05/13,111.3,111.5,111.1,111.42,1428,4407 FC2005Q,2005/05/13,111.87,112.9,111.75,112.32,2472,16609 FC2005U,2005/05/13,110.6,111.97,110.6,111.55,204,1434 FC2005V,2005/05/13,109.4,110.75,109.3,110.35,233,1574 FC2005X,2005/05/13,107.85,109.15,107.7,108.8,134,579 FC2006F,2005/05/13,105,105.9,104.9,105.6,53,182 FC2006H,2005/05/13,102.95,103.55,102.95,103.55,0,8 FC2006J,2005/05/13,0,102.7,102.7,102.7,53,53 FTSE,2005/05/13,4893.2,4893.2,4854.2,4886.5,1628890240,0 FV2005M,2005/05/13,108.578125,108.890625,108.5625,108.8125,25726,1087347 FV2005U,2005/05/13,108.21875,108.46875,108.21875,108.453125,4096,209312 FV2005Z,2005/05/13,108.109375,108.109375,108.109375,108.109375,0,12 GC2005K,2005/05/13,420.2,420.2,420.2,420.2,10,0 GC2005M,2005/05/13,422.3,423,419.3,420.7,81324,187076 GC2005N,2005/05/13,422,422,422,422,28,0 GC2005Q,2005/05/13,424.8,425.5,422,423.3,10698,28446 GC2005V,2005/05/13,427.6,427.6,425,426,29,5451 GC2005Z,2005/05/13,430.6,431.1,427.5,428.8,2644,26591 GC2006G,2005/05/13,434,434.2,431.6,431.6,6,4479 GC2006J,2005/05/13,436.2,436.2,434.2,434.4,0,2553 GC2006M,2005/05/13,439.2,439.2,436.5,437.2,604,8769 GC2006Q,2005/05/13,442,442,439.5,440,0,560 GC2006V,2005/05/13,445,445,442.9,442.9,0,941 GC2006Z,2005/05/13,448,448,445.8,445.8,1799,5822 GC2007G,2005/05/13,448.7,448.7,448.7,448.7,0,40 GC2007M,2005/05/13,454.5,454.5,454.5,454.5,0,2904 GC2007Z,2005/05/13,463.5,463.5,463.5,463.5,0,2096 GC2008M,2005/05/13,472.5,472.5,472.5,472.5,54,204 GC2008Z,2005/05/13,483.7,483.7,481.5,481.5,54,2042 GC2009M,2005/05/13,490.6,490.6,490.6,490.6,0,120 GC2009Z,2005/05/13,502,502,500,500,0,29 HG2005K,2005/05/13,146.5,146.5,142,142.45,1579,3937 HG2005M,2005/05/13,141.5,141.5,137.5,139.25,946,5618 HG2005N,2005/05/13,138.2,138.5,134.4,135.25,23183,56112 HG2005Q,2005/05/13,136.8,136.8,134,134.05,90,1531 HG2005U,2005/05/13,135.8,135.8,132.4,133.05,1093,14282 HG2005V,2005/05/13,133.7,133.7,131.55,131.55,64,1575 HG2005X,2005/05/13,132.5,132.5,130.3,130.3,11,1145 HG2005Z,2005/05/13,130.5,131.7,128.7,129.05,391,14841 HG2006F,2005/05/13,127.85,127.85,127.85,127.85,5,308 HG2006G,2005/05/13,126.55,126.55,126.55,126.55,6,167 HG2006H,2005/05/13,127.5,128.2,125.25,125.25,9,1135 HG2006J,2005/05/13,124.05,124.05,124.05,124.05,2,40 HG2006K,2005/05/13,125.1,125.1,122.8,122.8,2,143 HG2006M,2005/05/13,123.8,123.9,121.85,121.85,2,133 HG2006N,2005/05/13,120.85,120.85,120.85,120.85,2,165 HG2006Q,2005/05/13,122,122,120.1,120.1,2,38 HG2006U,2005/05/13,119.35,119.35,119.35,119.35,5,33 HG2006V,2005/05/13,122.5,122.5,118.95,118.95,2,6 HG2006X,2005/05/13,120.5,120.5,118.5,118.5,2,10 HG2006Z,2005/05/13,119,119,117,118.05,2,52 HG2007F,2005/05/13,118.05,118.05,118.05,118.05,0,0 HG2007G,2005/05/13,118.05,118.05,118.05,118.05,0,0 HG2007H,2005/05/13,118.05,118.05,118.05,118.05,0,0 HG2007J,2005/05/13,118.05,118.05,118.05,118.05,0,0 HO2005M,2005/05/13,1.38,1.3905,1.3555,1.3703,29618,36548 HO2005N,2005/05/13,1.39,1.403,1.368,1.3818,20300,54002 HO2005Q,2005/05/13,1.403,1.4141,1.38,1.3933,4667,13792 HO2005U,2005/05/13,1.4185,1.429,1.397,1.4078,1937,14888 HO2005V,2005/05/13,1.436,1.4405,1.417,1.4248,1846,9263 HO2005X,2005/05/13,1.457,1.458,1.437,1.4428,363,3808 HO2005Z,2005/05/13,1.474,1.482,1.4525,1.4608,2628,16770 HO2006F,2005/05/13,1.489,1.49,1.467,1.4738,1027,9898 HO2006G,2005/05/13,1.4915,1.4925,1.473,1.4758,565,3925 HO2006H,2005/05/13,1.476,1.476,1.4575,1.4608,373,6137 HO2006J,2005/05/13,1.439,1.439,1.4225,1.4243,73,3987 HO2006K,2005/05/13,1.4093,1.4093,1.3983,1.3983,32,1156 HO2006M,2005/05/13,1.385,1.393,1.3828,1.3828,166,3631 HO2006N,2005/05/13,1.396,1.396,1.3848,1.3848,6,630 HO2006Q,2005/05/13,1.3938,1.3938,1.3938,1.3938,6,51 HO2006U,2005/05/13,1.4058,1.4058,1.4058,1.4058,4,127 HO2006V,2005/05/13,1.4173,1.4173,1.4173,1.4173,4,33 HO2006X,2005/05/13,1.4288,1.4288,1.4288,1.4288,6,28 HU2005M,2005/05/13,1.434,1.4417,1.3905,1.4122,29244,42655 HU2005N,2005/05/13,1.455,1.457,1.404,1.4247,17581,55611 HU2005Q,2005/05/13,1.4528,1.4595,1.415,1.4327,4589,16823 HU2005U,2005/05/13,1.4415,1.4476,1.414,1.4267,2412,17306 HU2005V,2005/05/13,1.3863,1.3942,1.356,1.3747,273,7502 HU2005X,2005/05/13,1.3557,1.3557,1.3557,1.3557,108,2337 HU2005Z,2005/05/13,1.345,1.3472,1.33,1.3472,966,5914 HU2006F,2005/05/13,1.3582,1.3582,1.3582,1.3582,668,2605 HU2006G,2005/05/13,1.3722,1.3722,1.3722,1.3722,900,945 HU2006H,2005/05/13,1.3862,1.3862,1.3862,1.3862,42,852 HU2006J,2005/05/13,1.4725,1.4737,1.4725,1.4737,263,1203 HU2006K,2005/05/13,1.471,1.4837,1.471,1.4837,502,606 INDU,2005/05/13,10188.23,10268.85,10062.76,10140.12,21885900,0 JY2005M,2005/05/13,0.9361,0.9374,0.9332,0.9343,52644,159180 JY2005U,2005/05/13,0.9448,0.9448,0.942,0.9429,71,769 JY2005Z,2005/05/13,0.956,0.956,0.9517,0.9517,1,90 JY2006H,2005/05/13,0,0.9605,0.9605,0.9605,0,30 JY2006M,2005/05/13,0,0.9701,0.9701,0.9701,0,29 JY2006U,2005/05/13,0,0.9797,0.9797,0.9797,0,0 KC2005K,2005/05/13,120.5,120.5,119,119,23,61 KC2005N,2005/05/13,122.5,122.9,121.1,121.5,8712,67555 KC2005U,2005/05/13,125.6,125.8,124.25,124.4,1096,12935 KC2005Z,2005/05/13,129,129.15,128,128.1,351,10403 KC2006H,2005/05/13,132.25,132.25,131.05,131.05,92,4109 KC2006K,2005/05/13,133.5,133.5,132.1,132.4,0,788 KC2006N,2005/05/13,133.7,133.7,133.7,133.7,1,850 KC2006U,2005/05/13,135.15,135.15,135.15,135.15,1,154 KC2006Z,2005/05/13,136.8,136.8,136.8,136.8,1,121 LB2005K,2005/05/13,347.5,351,340.7,342.5,238,100 LB2005N,2005/05/13,347.9,349.3,345.7,347.1,727,2637 LB2005U,2005/05/13,339.2,339.2,337.5,339.1,100,483 LB2005X,2005/05/13,328.3,328.8,327.6,327.6,16,132 LB2006F,2005/05/13,0,336.8,336.8,336.8,0,6 LC2005K,2005/05/13,0,90,90,90,0,0 LC2005M,2005/05/13,86.9,87.32,86.55,87.27,15504,53165 LC2005Q,2005/05/13,86.35,86.7,86.1,86.57,14205,56952 LC2005V,2005/05/13,87.15,87.57,86.9,87.5,1941,17419 LC2005Z,2005/05/13,87.92,88.5,87.8,88.32,712,12523 LC2006G,2005/05/13,88.37,89,88.15,88.95,200,5974 LC2006J,2005/05/13,86.7,87.5,86.7,87.5,25,951 LC2006M,2005/05/13,83.4,83.5,83.4,83.5,4,31 LH2005K,2005/05/13,76.7,76.7,76.4,76.6,672,2252 LH2005M,2005/05/13,76.4,76.55,74.92,75.82,8935,24266 LH2005N,2005/05/13,76.6,76.6,75,75.72,8003,39532 LH2005Q,2005/05/13,75.2,75.3,73.75,75.15,1646,14636 LH2005V,2005/05/13,64.4,64.5,63.57,64.12,799,8615 LH2005Z,2005/05/13,61.4,61.45,60.6,61.35,590,6370 LH2006G,2005/05/13,60.85,61.15,60.5,61.02,85,1325 LH2006J,2005/05/13,59.1,59.1,58.8,58.9,10,321 LH2006K,2005/05/13,62,62.45,62,62.45,0,110 ND2005M,2005/05/13,1461,1483,1459,1474,8194,58664 ND2005U,2005/05/13,0,1484.5,1483,1484.5,0,16 ND2005Z,2005/05/13,0,1495,1493.5,1495,0,0 NDY,2005/05/13,1978.28,1990,1964.77,1976.78,18789800,0 NG2005M,2005/05/13,6.51,6.545,6.43,6.536,38517,51864 NG2005N,2005/05/13,6.601,6.62,6.5,6.618,17645,72976 NG2005Q,2005/05/13,6.668,6.684,6.579,6.684,4458,31653 NG2005U,2005/05/13,6.72,6.723,6.615,6.723,3702,34277 NG2005V,2005/05/13,6.765,6.778,6.675,6.778,6511,40583 NG2005X,2005/05/13,7.225,7.253,7.152,7.253,893,19884 NG2005Z,2005/05/13,7.655,7.693,7.593,7.693,3803,24405 NG2006F,2005/05/13,7.95,7.975,7.877,7.975,4499,27823 NG2006G,2005/05/13,7.95,7.965,7.88,7.965,659,16744 NG2006H,2005/05/13,7.8,7.81,7.722,7.81,3904,23454 NG2006J,2005/05/13,6.795,6.87,6.77,6.87,1237,15559 NG2006K,2005/05/13,6.68,6.75,6.655,6.75,609,11890 NG2006M,2005/05/13,6.74,6.792,6.7,6.792,119,5496 NG2006N,2005/05/13,6.75,6.834,6.75,6.834,433,10416 NG2006Q,2005/05/13,6.83,6.87,6.821,6.87,162,6856 NG2006U,2005/05/13,6.82,6.867,6.81,6.867,190,6236 NG2006V,2005/05/13,6.837,6.91,6.83,6.91,971,9626 NG2006X,2005/05/13,7.16,7.235,7.16,7.235,42,4509 NG2006Z,2005/05/13,7.462,7.535,7.46,7.535,24,6114 NG2007F,2005/05/13,7.7,7.74,7.68,7.74,30,7570 NG2007G,2005/05/13,7.69,7.72,7.69,7.72,296,2286 NG2007H,2005/05/13,7.55,7.575,7.55,7.575,298,4585 NG2007J,2005/05/13,6.52,6.52,6.52,6.52,1,4787 NG2007K,2005/05/13,6.397,6.397,6.397,6.397,131,5608 NG2007M,2005/05/13,6.35,6.435,6.33,6.435,1,1149 NG2007N,2005/05/13,6.472,6.472,6.472,6.472,1,1765 NG2007Q,2005/05/13,6.502,6.502,6.502,6.502,0,1449 NG2007U,2005/05/13,6.488,6.488,6.488,6.488,0,1241 NG2007V,2005/05/13,6.508,6.508,6.508,6.508,101,2476 NG2007X,2005/05/13,6.838,6.838,6.838,6.838,1,1419 NG2007Z,2005/05/13,7.158,7.158,7.158,7.158,2,2678 NG2008F,2005/05/13,7.378,7.378,7.378,7.378,56,5004 NG2008G,2005/05/13,7.358,7.358,7.358,7.358,101,586 NG2008H,2005/05/13,7.208,7.208,7.208,7.208,56,2297 NG2008J,2005/05/13,6.188,6.188,6.188,6.188,1,2399 NG2008K,2005/05/13,6,6.053,6,6.053,1,1882 NG2008M,2005/05/13,6.083,6.083,6.083,6.083,0,758 NG2008N,2005/05/13,6.113,6.113,6.113,6.113,0,621 NG2008Q,2005/05/13,6.148,6.148,6.148,6.148,0,598 NG2008U,2005/05/13,6.133,6.133,6.133,6.133,0,682 NG2008V,2005/05/13,6.153,6.153,6.153,6.153,0,1565 NG2008X,2005/05/13,6.463,6.463,6.463,6.463,0,481 NG2008Z,2005/05/13,6.758,6.758,6.758,6.758,0,1883 NG2009F,2005/05/13,6.978,6.978,6.978,6.978,0,1197 NG2009G,2005/05/13,6.963,6.963,6.963,6.963,0,304 NG2009H,2005/05/13,6.813,6.813,6.813,6.813,0,1501 NG2009J,2005/05/13,5.863,5.863,5.863,5.863,0,1385 NG2009K,2005/05/13,5.723,5.723,5.723,5.723,0,895 NG2009M,2005/05/13,5.758,5.758,5.758,5.758,0,198 NG2009N,2005/05/13,5.788,5.788,5.788,5.788,0,253 NG2009Q,2005/05/13,5.818,5.818,5.818,5.818,0,182 NG2009U,2005/05/13,5.801,5.801,5.801,5.801,0,165 NG2009V,2005/05/13,5.823,5.823,5.823,5.823,0,140 NG2009X,2005/05/13,6.148,6.148,6.148,6.148,0,155 NG2009Z,2005/05/13,6.458,6.458,6.458,6.458,0,504 NG2010F,2005/05/13,6.683,6.683,6.683,6.683,0,162 NG2010G,2005/05/13,6.668,6.668,6.668,6.668,0,87 NG2010H,2005/05/13,6.518,6.518,6.518,6.518,0,350 NG2010J,2005/05/13,5.658,5.658,5.658,5.658,0,201 NG2010K,2005/05/13,5.523,5.523,5.523,5.523,0,10 NG2010M,2005/05/13,5.558,5.558,5.558,5.558,0,0 NG2010N,2005/05/13,5.593,5.593,5.593,5.593,0,4 NG2010Q,2005/05/13,5.623,5.623,5.623,5.623,0,0 NG2010U,2005/05/13,5.613,5.613,5.613,5.613,0,0 NG2010V,2005/05/13,5.638,5.638,5.638,5.638,0,4 NG2010X,2005/05/13,5.958,5.958,5.958,5.958,0,2 NG2010Z,2005/05/13,6.258,6.258,6.258,6.258,0,4 NK2005M,2005/05/13,11030,11100,10965,11000,5642,39995 NK2005U,2005/05/13,0,11080,11005,11005,9,81 NK2005Z,2005/05/13,0,11005,10990,10990,0,0 NK2006H,2005/05/13,0,10990,10975,10975,0,0 NKKI,2005/05/13,11044.71,11103.08,11017.79,11049.11,79000,0 NQ2005M,2005/05/13,1460,1483,1459,1474,386089,349112 NQ2005U,2005/05/13,1471,1492.5,1470.5,1484.5,78,212 NZY,2005/05/13,2940.72,2944.12,2929.06,2942.64,19724000,0 O2005K,2005/05/13,128.5,128.5,128.5,128.5,0,0 O2005N,2005/05/13,133.75,133.75,132,132,631,5821 O2005U,2005/05/13,137.75,137.75,136.75,136.75,23,336 O2005Z,2005/05/13,143,143,142,142,195,1499 O2006H,2005/05/13,148,148,148,148,5,34 O2006K,2005/05/13,154,154,154,154,0,1 OEX,2005/05/13,551.81,554.4,546.82,550.12,21885900,0 OJ2005N,2005/05/13,91.3,91.9,90.8,91.4,1000,18753 OJ2005U,2005/05/13,92.5,93.1,92.5,92.75,50,3183 OJ2005X,2005/05/13,93.3,93.3,93.1,93.25,26,3273 OJ2006F,2005/05/13,93.65,94,93.6,94,0,229 OJ2006H,2005/05/13,94.5,94.75,94.5,94.75,0,106 OJ2006K,2005/05/13,95.5,95.5,95.5,95.5,0,12 OJ2006N,2005/05/13,96.25,96.25,96.25,96.25,0,2 OJ2006U,2005/05/13,97,97,97,97,0,2 OJ2006X,2005/05/13,97.75,97.75,97.75,97.75,0,0 OJ2007F,2005/05/13,98.5,98.5,98.5,98.5,0,1 PA2005M,2005/05/13,191.25,194,187,189.25,662,11527 PA2005U,2005/05/13,194,194,191.25,191.25,161,1588 PA2005Z,2005/05/13,198.5,198.5,193.4,193.4,4,131 PB2005K,2005/05/13,80.85,81.2,79.6,80.85,63,57 PB2005N,2005/05/13,83.35,83.35,81.7,83.22,387,2730 PB2005Q,2005/05/13,81.9,82.35,81.1,81.27,37,798 PB2006G,2005/05/13,88.25,88.25,88.1,88.25,0,23 PB2006H,2005/05/13,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/13,867,870,864.1,865.4,1691,9380 PL2005V,2005/05/13,862.4,862.4,862.4,862.4,5,11 PL2006J,2005/05/13,855.4,855.4,855.4,855.4,0,6 S2005K,2005/05/13,619,619,602,603.75,2117,735 S2005N,2005/05/13,623,623,606.5,612.75,56867,155294 S2005Q,2005/05/13,621.5,622.5,607,612.75,2851,11978 S2005U,2005/05/13,620.5,620.5,604.5,607.75,696,5378 S2005X,2005/05/13,619,619,604,609,15594,61366 S2006F,2005/05/13,621.5,622,607,613.25,112,4011 S2006H,2005/05/13,619.5,622,608.5,613.5,128,2024 S2006K,2005/05/13,613,616,605,609,74,1511 S2006N,2005/05/13,612.5,612.5,605,605,5,570 S2006X,2005/05/13,599.5,599.5,593.75,593.75,53,384 S2007X,2005/05/13,600,600,600,600,0,7 SB2005N,2005/05/13,8.27,8.37,8.22,8.35,18006,196367 SB2005V,2005/05/13,8.36,8.44,8.32,8.43,6176,69228 SB2006H,2005/05/13,8.44,8.53,8.4,8.52,2394,44686 SB2006K,2005/05/13,8.43,8.53,8.4,8.51,1497,23737 SB2006N,2005/05/13,8.37,8.49,8.37,8.47,1441,10480 SB2006V,2005/05/13,8.3,8.43,8.3,8.43,1055,7263 SB2007H,2005/05/13,8.38,8.43,8.38,8.43,30,610 SF2005M,2005/05/13,0.8192,0.8202,0.8176,0.8183,32176,52777 SF2005U,2005/05/13,0,0.8257,0.824,0.8242,35,332 SF2005Z,2005/05/13,0.8302,0.8302,0.8302,0.8302,0,119 SF20062,2005/05/13,621.5,622,607,613.25,112,4011 SF2006H,2005/05/13,0,0.8362,0.8362,0.8362,0,0 SF2006M,2005/05/13,0,0.8427,0.8427,0.8427,0,1 SF2006U,2005/05/13,0,0.8494,0.8494,0.8494,0,0 SI2005K,2005/05/13,693,695,689,692.5,78,2276 SI2005M,2005/05/13,692.9,692.9,692.9,692.9,0,1 SI2005N,2005/05/13,696.5,698,688,694,14262,67086 SI2005U,2005/05/13,695,702.5,694,698.4,204,4651 SI2005Z,2005/05/13,706,706,699,703.5,266,17263 SI2006F,2005/05/13,705.9,705.9,705.9,705.9,0,7 SI2006H,2005/05/13,709,709,708.5,708.5,0,2506 SI2006K,2005/05/13,711.4,711.4,711.4,711.4,0,775 SI2006N,2005/05/13,714.5,714.5,714.5,714.5,100,1439 SI2006U,2005/05/13,718,718,718,718,0,1394 SI2006Z,2005/05/13,722.5,722.5,722.5,722.5,9,5928 SI2007F,2005/05/13,725.6,725.6,725.6,725.6,0,0 SI2007H,2005/05/13,726.2,726.2,726.2,726.2,0,0 SI2007N,2005/05/13,728.7,728.7,728.7,728.7,0,105 SI2007Z,2005/05/13,734.5,734.5,734.5,734.5,0,431 SI2008N,2005/05/13,736.5,736.5,736.5,736.5,0,7 SI2008Z,2005/05/13,738.5,738.5,738.5,738.5,0,202 SI2009N,2005/05/13,744.2,744.2,744.2,744.2,0,9 SI2009Z,2005/05/13,751.1,751.1,751.1,751.1,0,14 SM2005K,2005/05/13,195,195.5,191,192,2394,671 SM2005N,2005/05/13,192.2,192.2,187.5,189.4,16974,65526 SM2005Q,2005/05/13,191.5,191.5,187.2,189.5,845,13910 SM2005U,2005/05/13,191.3,191.3,186.7,189,698,10346 SM2005V,2005/05/13,190,190.1,186.3,188.3,383,8127 SM2005Z,2005/05/13,190.7,190.7,186.5,188.9,2657,23110 SM2006F,2005/05/13,189.5,190.5,187,189.8,88,1835 SM2006H,2005/05/13,190,191.2,188,189.7,37,1395 SM2006K,2005/05/13,188.5,188.5,187,188.5,81,1291 SM2006N,2005/05/13,188.5,188.5,187.5,188,47,735 SM2006Q,2005/05/13,188,188,186.5,186.8,3,390 SM2006U,2005/05/13,185.3,185.3,185.3,185.3,0,241 SM2006V,2005/05/13,183.3,183.3,183.3,183.3,0,124 SM2006Z,2005/05/13,183.3,183.3,183.3,183.3,0,0 SP2005M,2005/05/13,1159.8,1165.3,1147.2,1156.7,41398,647544 SP2005U,2005/05/13,1161.5,1168.5,1152,1161.4,8951,41484 SP2005Z,2005/05/13,0,1174.3,1158.3,1166.4,77,6668 SP2006H,2005/05/13,0,1180.1,1164.1,1172.2,0,2113 SP2006M,2005/05/13,0,1187.1,1171.1,1178.9,0,84 SP2006U,2005/05/13,0,1194.1,1178.1,1185.9,0,42 SP2006Z,2005/05/13,0,1201.1,1185.1,1192.9,0,0 SP2007H,2005/05/13,0,1208.1,1192.1,1199.9,0,0 SPY,2005/05/13,1161.5,1163.63,1146.19,1154.05,2116320000,0 SSEC,2005/05/13,1101.61,1120.17,1093.28,1107.63,13400,0 STI,2005/05/13,2175.59,2175.66,2165.14,2171.67,179386400,0 TWII,2005/05/13,5931.53,6001.19,5925.67,5981.48,3003200,0 TY2005M,2005/05/13,111.640625,112.078125,111.59375,111.96875,57421,1771368 TY2005U,2005/05/13,111.8125,112.234375,111.734375,112.140625,27045,323816 TY2005Z,2005/05/13,111.15625,111.234375,111.125,111.234375,6324,66352 TY2006H,2005/05/13,110.921875,110.921875,110.921875,110.921875,0,1062 US2005M,2005/05/13,115.21875,115.875,115.125,115.65625,44067,657841 US2005U,2005/05/13,115,115.65625,114.9375,115.4375,3361,54825 US2005Z,2005/05/13,114.8125,114.8125,114.8125,114.8125,9,432 US2006H,2005/05/13,114.40625,114.40625,114.40625,114.40625,0,0 USBY,2005/05/13,4.51,4.52,4.47,4.48,158000,0 W2005K,2005/05/13,299,299,296.5,296.5,101,63 W2005N,2005/05/13,307.5,307.5,302.5,302.75,30528,160176 W2005U,2005/05/13,317,317,311.5,311.75,3338,10803 W2005Z,2005/05/13,327.5,327.5,321.75,322,2729,32320 W2006H,2005/05/13,334.5,335,332.5,333,168,2566 W2006K,2005/05/13,336,336,336,336,0,213 W2006N,2005/05/13,344,344,340.5,340.5,39,732 W2006Z,2005/05/13,351,351,351,351,0,58