AD2005M,2005/05/16,0.7539,0.757,0.7535,0.7543,22363,83390 AD2005U,2005/05/16,0.751,0.7515,0.7498,0.7498,10,956 AD2005Z,2005/05/16,0,0.7463,0.7463,0.7463,1,147 AD2006H,2005/05/16,0.7428,0.7434,0.7428,0.7434,0,0 AD2006M,2005/05/16,0.7405,0.7405,0.7404,0.7404,0,4 AD2006U,2005/05/16,0.7375,0.7375,0.7374,0.7374,0,5 AOI,2005/05/16,3956.6,3956.6,3918.7,3923.8,438578400,0 BO2005N,2005/05/16,21.95,22.23,21.95,22.16,39458,83042 BO2005Q,2005/05/16,22.15,22.3,22.05,22.22,4156,10771 BO2005U,2005/05/16,22.25,22.35,22.15,22.3,1027,7139 BO2005V,2005/05/16,22.2,22.3,22.18,22.3,404,4936 BO2005Z,2005/05/16,22.3,22.4,22.17,22.37,3568,19466 BO2006F,2005/05/16,22.25,22.35,22.25,22.35,136,1358 BO2006H,2005/05/16,22.35,22.35,22.3,22.33,170,2202 BO2006K,2005/05/16,22.25,22.25,22.25,22.25,24,1392 BO2006N,2005/05/16,22.23,22.23,22.23,22.23,10,580 BO2006Q,2005/05/16,21.95,21.95,21.95,21.95,0,155 BO2006U,2005/05/16,21.95,21.95,21.95,21.95,0,197 BO2006V,2005/05/16,21.95,21.95,21.95,21.95,0,99 BO2006Z,2005/05/16,21.95,21.95,21.95,21.95,0,173 BP2005M,2005/05/16,1.8339,1.8367,1.831,1.8355,28715,89097 BP2005U,2005/05/16,1.829,1.829,1.826,1.8289,56,896 BP2005Z,2005/05/16,0,1.8219,1.8219,1.8219,1,11 BP2006H,2005/05/16,0,1.8149,1.8149,1.8149,0,3 BP2006M,2005/05/16,0,1.8079,1.8079,1.8079,0,0 BP2006U,2005/05/16,0,1.8009,1.8009,1.8009,0,0 C2005N,2005/05/16,205.75,207.5,205.75,207,34908,396581 C2005U,2005/05/16,214,215.5,214,215,4324,75254 C2005Z,2005/05/16,224.25,225.75,224,225.25,11338,163266 C2006H,2005/05/16,232.25,233.75,232.25,233.5,390,18669 C2006K,2005/05/16,236.5,238.5,236.5,238.25,10,4163 C2006N,2005/05/16,241,242.5,241,242.5,111,8906 C2006U,2005/05/16,240,240.5,240,240.25,43,1605 C2006Z,2005/05/16,242.5,243.75,242.5,243.5,426,8673 C2007N,2005/05/16,253,253,253,253,0,70 C2007Z,2005/05/16,248.5,248.5,248,248.5,0,509 CC2005N,2005/05/16,1417,1454,1417,1451,11125,42598 CC2005U,2005/05/16,1452,1475,1446,1474,2645,17194 CC2005Z,2005/05/16,1479,1499,1475,1499,2088,24892 CC2006H,2005/05/16,1500,1519,1500,1519,969,19262 CC2006K,2005/05/16,1536,1536,1536,1536,88,3704 CC2006N,2005/05/16,1528,1553,1528,1553,100,7237 CC2006U,2005/05/16,1565,1565,1565,1565,200,6323 CC2006Z,2005/05/16,1587,1587,1587,1587,0,1628 CC2007H,2005/05/16,1570,1601,1570,1601,1504,3002 CD2005M,2005/05/16,0.7877,0.7892,0.7855,0.7879,30476,94984 CD2005U,2005/05/16,0.7895,0.7904,0.7876,0.7897,461,2623 CD2005Z,2005/05/16,0.7912,0.7915,0.7909,0.7915,219,1442 CD2006H,2005/05/16,0,0.7933,0.793,0.7933,1,113 CD2006M,2005/05/16,0.7953,0.7953,0.795,0.7951,1,14 CD2006U,2005/05/16,0.797,0.797,0.7969,0.7969,0,1 CL2005M,2005/05/16,48.67,48.7,47.6,48.61,99228,115794 CL2005N,2005/05/16,50.3,50.3,49.2,50.17,84905,195484 CL2005Q,2005/05/16,50.73,50.9,49.9,50.82,23873,76218 CL2005U,2005/05/16,51.05,51.35,50.3,51.22,11652,47971 CL2005V,2005/05/16,51.35,51.46,50.8,51.46,5476,31574 CL2005X,2005/05/16,51.37,51.61,51,51.61,2568,21005 CL2005Z,2005/05/16,51.5,51.68,50.9,51.68,9990,56161 CL2006F,2005/05/16,51.22,51.62,51.22,51.62,460,17597 CL2006G,2005/05/16,51.05,51.51,50.95,51.51,221,8957 CL2006H,2005/05/16,50.99,51.39,50.85,51.39,15,14652 CL2006J,2005/05/16,50.8,51.26,50.8,51.26,66,7524 CL2006K,2005/05/16,51.15,51.15,51.15,51.15,0,4409 CL2006M,2005/05/16,50.6,51.04,50.6,51.04,2985,25029 CL2006N,2005/05/16,50.94,50.94,50.94,50.94,440,4812 CL2006Q,2005/05/16,50.84,50.84,50.84,50.84,0,3140 CL2006U,2005/05/16,50.73,50.73,50.73,50.73,1,4764 CL2006V,2005/05/16,50.61,50.61,50.61,50.61,0,2500 CL2006X,2005/05/16,50.49,50.49,50.49,50.49,0,2295 CL2006Z,2005/05/16,50.13,50.37,50,50.37,4403,46461 CL2007F,2005/05/16,50.24,50.24,50.24,50.24,0,3537 CL2007G,2005/05/16,50.13,50.13,50.13,50.13,0,1770 CL2007H,2005/05/16,50.03,50.03,50.03,50.03,0,1498 CL2007J,2005/05/16,49.93,49.93,49.93,49.93,0,1451 CL2007K,2005/05/16,49.83,49.83,49.83,49.83,0,141 CL2007M,2005/05/16,49.28,49.73,49.28,49.73,100,13710 CL2007N,2005/05/16,49.61,49.61,49.61,49.61,0,743 CL2007Q,2005/05/16,49.49,49.49,49.49,49.49,0,400 CL2007U,2005/05/16,49.37,49.37,49.37,49.37,0,2500 CL2007Z,2005/05/16,48.53,48.97,48.53,48.97,3143,31823 CL2008Z,2005/05/16,47.5,47.72,47.5,47.72,532,26859 CL2009Z,2005/05/16,46.8,46.97,46.8,46.97,30,17380 CL2010Z,2005/05/16,46.5,46.5,46.36,46.42,1560,20532 CL2011Z,2005/05/16,45.9,46.12,45.9,46.12,40,6180 CT2005N,2005/05/16,52.76,53.15,52,52.01,11179,78023 CT2005V,2005/05/16,53.15,53.2,52.75,52.75,159,2343 CT2005Z,2005/05/16,53.8,54.2,53.55,53.89,3920,20535 CT2006H,2005/05/16,55.75,55.75,55.48,55.6,25,2693 CT2006K,2005/05/16,56.15,56.75,56.15,56.73,10,604 CT2006N,2005/05/16,57.4,57.4,57.4,57.4,0,557 CT2006V,2005/05/16,57.4,57.4,57.4,57.4,0,0 CT2006Z,2005/05/16,57.2,57.55,57.2,57.55,0,183 CT2007H,2005/05/16,58.55,58.55,58.55,58.55,0,0 CT2007K,2005/05/16,60.5,60.5,60.5,60.5,0,0 DAX,2005/05/16,4266.82,4273.88,4251.99,4262.18,0,0 DJ2005M,2005/05/16,10170,10260,10150,10252,5918,41367 DJ2005U,2005/05/16,10188,10282,10185,10282,30,231 DJ2005Z,2005/05/16,10327,10327,10327,10327,0,5 DJT,2005/05/16,3403.04,3492.47,3403.04,3478.98,18568600,0 DJU,2005/05/16,355.16,357.64,351.12,355.81,18568600,0 DX2005M,2005/05/16,86.24,86.38,86.05,86.12,4896,22536 DX2005U,2005/05/16,86.13,86.18,85.94,85.98,104,2523 DX2005Z,2005/05/16,85.98,85.98,85.8,85.87,22,241 DX2006H,2005/05/16,85.77,85.77,85.77,85.77,0,0 EC2005M,2005/05/16,1.2628,1.2657,1.2614,1.2645,137546,145437 EC2005U,2005/05/16,1.267,1.2697,1.2665,1.2689,695,2691 EC2005Z,2005/05/16,1.2728,1.274,1.2715,1.274,9,1186 EC2006H,2005/05/16,0,1.2793,1.2793,1.2793,29,78 EC2006M,2005/05/16,1.282,1.285,1.282,1.285,3,14 EC2006U,2005/05/16,0,1.2907,1.2907,1.2907,0,0 ED2005K,2005/05/16,0,96.73,96.73,96.73,647,68428 ED2005M,2005/05/16,96.58,96.5875,96.57,96.5825,91022,1243870 ED2005N,2005/05/16,96.435,96.45,96.435,96.44,105,5715 ED2005Q,2005/05/16,0,96.37,96.355,96.36,0,678 ED2005U,2005/05/16,96.27,96.295,96.245,96.275,251449,1443315 ED2005V,2005/05/16,0,96.22,96.205,96.21,0,6 ED2005X,2005/05/16,0,96.16,96.16,96.16,0,0 ED2005Z,2005/05/16,96.115,96.15,96.085,96.12,438311,1184211 ED2006H,2005/05/16,96.015,96.05,95.98,96.025,492045,945833 ED2006M,2005/05/16,95.925,95.96,95.885,95.93,388942,647835 ED2006U,2005/05/16,95.84,95.875,95.805,95.845,122133,562187 ED2006Z,2005/05/16,95.75,95.805,95.74,95.775,73689,533754 ED2007H,2005/05/16,95.73,95.78,95.72,95.75,44126,343672 ED2007M,2005/05/16,95.705,95.75,95.69,95.72,16632,255764 ED2007U,2005/05/16,95.67,95.71,95.66,95.685,12906,181758 ED2007Z,2005/05/16,95.62,95.655,95.605,95.63,10059,188281 ED2008H,2005/05/16,95.595,95.63,95.58,95.605,12407,143675 ED2008M,2005/05/16,95.555,95.59,95.545,95.565,7013,129249 ED2008U,2005/05/16,95.515,95.55,95.505,95.525,13832,117981 ED2008Z,2005/05/16,95.45,95.495,95.45,95.465,5958,107789 ED2009H,2005/05/16,95.415,95.465,95.415,95.435,13986,109073 ED2009M,2005/05/16,95.395,95.42,95.375,95.39,5180,76742 ED2009U,2005/05/16,95.335,95.38,95.335,95.35,5598,65998 ED2009Z,2005/05/16,95.31,95.33,95.285,95.3,2571,48074 ED2010H,2005/05/16,95.275,95.3,95.255,95.27,2602,28711 ED2010M,2005/05/16,95.235,95.245,95.225,95.235,424,13342 ED2010U,2005/05/16,95.195,95.205,95.185,95.195,378,8735 ED2010Z,2005/05/16,95.145,95.15,95.13,95.14,377,8497 ED2011H,2005/05/16,95.1,95.12,95.1,95.11,418,17560 ED2011M,2005/05/16,95.075,95.09,95.06,95.07,8,6059 ED2011U,2005/05/16,95.04,95.05,95.02,95.03,9,3655 ED2011Z,2005/05/16,0,94.995,94.965,94.975,7,3276 ED2012H,2005/05/16,0,94.965,94.935,94.945,7,3447 ED2012M,2005/05/16,0,94.915,94.885,94.895,0,1679 ED2012U,2005/05/16,0,94.875,94.845,94.855,0,2863 ED2012Z,2005/05/16,0,94.825,94.795,94.805,0,1187 ED2013H,2005/05/16,0,94.795,94.765,94.775,0,1888 ED2013M,2005/05/16,0,94.73,94.72,94.73,0,682 ED2013U,2005/05/16,0,94.69,94.68,94.69,0,522 ED2013Z,2005/05/16,0,94.64,94.63,94.64,0,469 ED2014H,2005/05/16,0,94.61,94.6,94.61,0,346 ED2014M,2005/05/16,0,94.565,94.555,94.565,0,346 ED2014U,2005/05/16,0,94.525,94.515,94.525,0,322 ED2014Z,2005/05/16,0,94.485,94.475,94.485,0,335 ED2015H,2005/05/16,0,94.46,94.45,94.46,0,139 EM2005K,2005/05/16,0,96.91,96.91,96.91,3792,52380 EM2005M,2005/05/16,96.76,96.765,96.76,96.7625,330,14622 EM2005N,2005/05/16,96.57,96.585,96.57,96.58,0,5859 EM2005Q,2005/05/16,96.475,96.48,96.475,96.475,1300,19326 EM2005U,2005/05/16,0,96.365,96.365,96.365,0,1213 EM2005V,2005/05/16,0,96.28,96.28,96.28,0,2 EM2005X,2005/05/16,0,96.205,96.205,96.205,0,302 EM2005Z,2005/05/16,0,96.155,96.15,96.155,0,2 EM2006F,2005/05/16,0,96.11,96.105,96.11,0,2 EM2006G,2005/05/16,0,96.035,96.03,96.035,0,2 EM2006H,2005/05/16,0,96.055,96.045,96.055,0,2 EM2006J,2005/05/16,0,96.025,96.015,96.025,0,2 EM2006K,2005/05/16,0,95.99,95.99,95.99,0,0 ES2005M,2005/05/16,1156.75,1167.75,1154.75,1167,1171498,986064 ES2005U,2005/05/16,1161,1172.25,1160,1172,5090,26157 EY2005M,2005/05/16,99.92,99.92,99.92,99.92,0,45469 EY2005U,2005/05/16,0,99.915,99.915,99.915,0,6489 EY2005Z,2005/05/16,99.89,99.89,99.89,99.89,0,8506 EY2006H,2005/05/16,99.845,99.845,99.845,99.845,0,4621 EY2006M,2005/05/16,99.8,99.8,99.8,99.8,28,3363 EY2006U,2005/05/16,99.74,99.74,99.735,99.735,0,2179 EY2006Z,2005/05/16,0,99.67,99.67,99.67,0,1254 EY2007H,2005/05/16,0,99.6,99.6,99.6,0,5 EY2007M,2005/05/16,0,99.525,99.515,99.515,0,252 EY2007U,2005/05/16,0,99.455,99.445,99.445,0,0 EY2007Z,2005/05/16,0,99.385,99.375,99.375,0,167 EY2008H,2005/05/16,0,99.3,99.29,99.29,0,590 EY2008M,2005/05/16,0,99.26,99.25,99.25,0,250 EY2008U,2005/05/16,0,99.26,99.25,99.25,0,0 EY2008Z,2005/05/16,0,99.195,99.185,99.185,0,0 EY2009H,2005/05/16,0,98.88,98.87,98.87,0,0 EY2009M,2005/05/16,0,98.865,98.855,98.855,0,0 EY2009U,2005/05/16,0,98.865,98.855,98.855,0,0 EY2009Z,2005/05/16,0,98.84,98.83,98.83,0,0 EY2010H,2005/05/16,0,98.84,98.83,98.83,0,0 FC2005K,2005/05/16,111.45,111.65,111.35,111.5,1103,3855 FC2005Q,2005/05/16,112.5,113.15,112.37,112.82,3564,16864 FC2005U,2005/05/16,111.55,112.15,111.45,112.07,271,1515 FC2005V,2005/05/16,110.45,110.8,110.3,110.65,218,1676 FC2005X,2005/05/16,108.9,109.55,108.8,109.55,83,616 FC2006F,2005/05/16,105.65,106.35,105.65,106.35,30,196 FC2006H,2005/05/16,0,103.75,103.75,103.75,5,12 FC2006J,2005/05/16,102.9,103.2,102.9,103.2,0,53 FTSE,2005/05/16,4886.5,4887.7,4869,4884.2,1103191040,0 FV2005M,2005/05/16,108.703125,108.9375,108.6875,108.8125,30684,1078296 FV2005U,2005/05/16,108.34375,108.515625,108.34375,108.453125,7801,211226 FV2005Z,2005/05/16,108.109375,108.109375,108.109375,108.109375,0,12 GC2005K,2005/05/16,418.9,418.9,418.9,418.9,10,0 GC2005M,2005/05/16,421,421,418.2,419.3,60168,179895 GC2005N,2005/05/16,420.6,420.6,420.6,420.6,0,70 GC2005Q,2005/05/16,423.4,423.5,420.8,421.9,4879,31483 GC2005V,2005/05/16,425,425,424,424.6,101,5473 GC2005Z,2005/05/16,428.4,428.4,426,427.3,4425,26507 GC2006G,2005/05/16,430.2,430.6,430,430,45,4473 GC2006J,2005/05/16,433.1,433.1,432.7,432.7,2,2554 GC2006M,2005/05/16,435.4,435.4,435.4,435.4,451,8766 GC2006Q,2005/05/16,438.2,438.2,438.2,438.2,8,564 GC2006V,2005/05/16,441,441,441,441,1,942 GC2006Z,2005/05/16,443.5,444,443.5,443.8,280,5485 GC2007G,2005/05/16,446.6,446.6,446.6,446.6,0,40 GC2007M,2005/05/16,452.3,452.3,452.3,452.3,0,2904 GC2007Z,2005/05/16,461.1,461.1,461.1,461.1,0,2096 GC2008M,2005/05/16,469.9,469.9,469.9,469.9,0,204 GC2008Z,2005/05/16,478.7,478.7,478.7,478.7,101,2142 GC2009M,2005/05/16,487.6,487.6,487.6,487.6,0,120 GC2009Z,2005/05/16,496.8,496.8,496.8,496.8,2,31 HG2005K,2005/05/16,144,144,141,142.25,1104,3270 HG2005M,2005/05/16,139.25,140.1,138,139.8,650,5510 HG2005N,2005/05/16,135.85,136.05,133,134.6,19291,52695 HG2005Q,2005/05/16,133,133.75,133,133.3,123,1536 HG2005U,2005/05/16,133.5,133.5,131.5,132.1,1625,14218 HG2005V,2005/05/16,130.9,130.9,130.6,130.6,54,1531 HG2005X,2005/05/16,130.5,130.5,129.5,129.5,14,1141 HG2005Z,2005/05/16,128.4,129.2,127.2,128.1,539,15015 HG2006F,2005/05/16,126.9,126.9,126.9,126.9,9,311 HG2006G,2005/05/16,125.6,125.6,125.6,125.6,9,173 HG2006H,2005/05/16,125,125,124.3,124.3,282,1386 HG2006J,2005/05/16,123.1,123.1,123.1,123.1,10,48 HG2006K,2005/05/16,121.85,121.85,121.85,121.85,15,156 HG2006M,2005/05/16,121.4,121.4,120.9,120.9,11,138 HG2006N,2005/05/16,119.9,119.9,119.9,119.9,10,173 HG2006Q,2005/05/16,119.15,119.15,119.15,119.15,10,45 HG2006U,2005/05/16,118.4,118.4,118.4,118.4,9,38 HG2006V,2005/05/16,118,118,118,118,39,39 HG2006X,2005/05/16,117.55,117.55,117.55,117.55,39,43 HG2006Z,2005/05/16,117.1,117.1,117.1,117.1,11,59 HG2007F,2005/05/16,117.1,117.1,117.1,117.1,0,0 HG2007G,2005/05/16,117.1,117.1,117.1,117.1,0,0 HG2007H,2005/05/16,117.1,117.1,117.1,117.1,0,0 HG2007J,2005/05/16,117.1,117.1,117.1,117.1,0,0 HO2005M,2005/05/16,1.37,1.37,1.334,1.3503,21499,35529 HO2005N,2005/05/16,1.376,1.376,1.343,1.3614,13031,56632 HO2005Q,2005/05/16,1.3745,1.3794,1.36,1.3729,5154,14653 HO2005U,2005/05/16,1.3996,1.4012,1.375,1.3879,4065,15174 HO2005V,2005/05/16,1.4039,1.4101,1.395,1.4054,1760,8964 HO2005X,2005/05/16,1.4365,1.4365,1.415,1.4234,332,3736 HO2005Z,2005/05/16,1.45,1.4545,1.43,1.4414,1907,16299 HO2006F,2005/05/16,1.4625,1.4625,1.4435,1.4549,1741,10337 HO2006G,2005/05/16,1.465,1.465,1.446,1.4574,324,3945 HO2006H,2005/05/16,1.443,1.448,1.435,1.4424,290,6123 HO2006J,2005/05/16,1.42,1.42,1.4,1.4074,127,3939 HO2006K,2005/05/16,1.39,1.39,1.375,1.3819,21,1153 HO2006M,2005/05/16,1.365,1.3669,1.365,1.3669,156,3681 HO2006N,2005/05/16,1.365,1.3689,1.365,1.3689,1,627 HO2006Q,2005/05/16,1.3779,1.3779,1.3779,1.3779,0,51 HO2006U,2005/05/16,1.3899,1.3899,1.3899,1.3899,0,124 HO2006V,2005/05/16,1.4014,1.4014,1.4014,1.4014,0,33 HO2006X,2005/05/16,1.4129,1.4129,1.4129,1.4129,0,28 HU2005M,2005/05/16,1.4057,1.418,1.377,1.4052,27598,36989 HU2005N,2005/05/16,1.4155,1.424,1.39,1.4174,21506,54983 HU2005Q,2005/05/16,1.4265,1.4265,1.4,1.4234,4350,16857 HU2005U,2005/05/16,1.4101,1.419,1.4,1.4164,3023,17394 HU2005V,2005/05/16,1.359,1.3649,1.35,1.3649,668,7485 HU2005X,2005/05/16,1.34,1.3459,1.34,1.3459,182,2249 HU2005Z,2005/05/16,1.331,1.3374,1.316,1.3374,454,5794 HU2006F,2005/05/16,1.3484,1.3484,1.3484,1.3484,340,2691 HU2006G,2005/05/16,1.3624,1.3624,1.3624,1.3624,5,935 HU2006H,2005/05/16,1.3764,1.3764,1.3764,1.3764,5,852 HU2006J,2005/05/16,1.4639,1.4639,1.4639,1.4639,325,1373 HU2006K,2005/05/16,1.4739,1.4739,1.4739,1.4739,325,931 INDU,2005/05/16,10139.61,10274.39,10118.32,10252.29,18568600,0 JY2005M,2005/05/16,0.9325,0.9376,0.9317,0.9371,40397,156219 JY2005U,2005/05/16,0.9402,0.9461,0.9402,0.9457,24,767 JY2005Z,2005/05/16,0,0.9545,0.9545,0.9545,8,98 JY2006H,2005/05/16,0,0.9633,0.9633,0.9633,0,30 JY2006M,2005/05/16,0,0.9729,0.9729,0.9729,0,29 JY2006U,2005/05/16,0,0.9825,0.9825,0.9825,0,0 KC2005K,2005/05/16,119.85,119.85,113.75,113.75,8,61 KC2005N,2005/05/16,120.1,120.75,116,116.25,4973,67140 KC2005U,2005/05/16,122.75,123,119.05,119.15,547,13104 KC2005Z,2005/05/16,126,126.8,122.9,122.9,218,10464 KC2006H,2005/05/16,129.1,129.1,125.95,125.95,71,4115 KC2006K,2005/05/16,131.25,131.5,127.35,127.35,84,789 KC2006N,2005/05/16,133,133,128.65,128.65,0,855 KC2006U,2005/05/16,130.1,130.1,130.1,130.1,6,160 KC2006Z,2005/05/16,131.75,131.75,131.75,131.75,6,127 LB2005N,2005/05/16,346,354.5,345.7,353.7,480,2521 LB2005U,2005/05/16,339.9,342,337.5,341.9,30,490 LB2005X,2005/05/16,328.1,330,328,330,3,131 LB2006F,2005/05/16,0,336.8,336.8,336.8,0,6 LC2005K,2005/05/16,0,90,90,90,0,0 LC2005M,2005/05/16,87.3,87.3,86.82,86.95,13002,52194 LC2005Q,2005/05/16,86.65,86.8,86.25,86.77,10002,58939 LC2005V,2005/05/16,87.45,87.6,87.2,87.55,1633,17976 LC2005Z,2005/05/16,88.3,88.52,88.1,88.42,791,12808 LC2006G,2005/05/16,88.9,89.15,88.6,89.12,370,6060 LC2006J,2005/05/16,87.25,87.6,87.1,87.6,110,1035 LC2006M,2005/05/16,83.6,83.8,83.6,83.8,2,31 LH2005M,2005/05/16,75.85,75.92,75.25,75.7,7988,23347 LH2005N,2005/05/16,75.7,75.7,74.7,75.42,5947,40800 LH2005Q,2005/05/16,74.85,74.9,74.1,74.6,2225,15194 LH2005V,2005/05/16,63.8,63.95,63.4,63.82,817,8772 LH2005Z,2005/05/16,60.8,61.1,60.5,60.65,434,6533 LH2006G,2005/05/16,60.5,60.8,60.4,60.6,30,1343 LH2006J,2005/05/16,59,59,58.75,58.75,18,335 LH2006K,2005/05/16,62,62.22,62,62.2,1,111 ND2005M,2005/05/16,1474,1485.5,1468.5,1481.5,10261,58798 ND2005U,2005/05/16,1482,1493.5,1482,1492,0,16 ND2005Z,2005/05/16,0,1504,1502.5,1502.5,0,0 NDY,2005/05/16,1976.38,1994.47,1973.67,1994.43,13902900,0 NG2005M,2005/05/16,6.48,6.515,6.405,6.446,24356,47606 NG2005N,2005/05/16,6.601,6.601,6.48,6.515,16508,77050 NG2005Q,2005/05/16,6.63,6.635,6.55,6.583,2785,31954 NG2005U,2005/05/16,6.652,6.675,6.58,6.623,2009,33756 NG2005V,2005/05/16,6.708,6.734,6.65,6.678,5350,40226 NG2005X,2005/05/16,7.205,7.205,7.13,7.158,1062,19986 NG2005Z,2005/05/16,7.664,7.664,7.58,7.603,3156,24497 NG2006F,2005/05/16,7.92,7.92,7.87,7.889,1990,28286 NG2006G,2005/05/16,7.85,7.91,7.85,7.879,554,16741 NG2006H,2005/05/16,7.755,7.77,7.72,7.729,1596,23479 NG2006J,2005/05/16,6.84,6.86,6.829,6.829,1418,15779 NG2006K,2005/05/16,6.743,6.75,6.71,6.714,444,12034 NG2006M,2005/05/16,6.77,6.77,6.758,6.758,12,5506 NG2006N,2005/05/16,6.814,6.84,6.8,6.804,43,10436 NG2006Q,2005/05/16,6.845,6.845,6.84,6.84,50,6844 NG2006U,2005/05/16,6.845,6.86,6.837,6.837,196,6358 NG2006V,2005/05/16,6.89,6.9,6.877,6.877,484,9778 NG2006X,2005/05/16,7.22,7.22,7.202,7.202,64,4537 NG2006Z,2005/05/16,7.47,7.52,7.47,7.502,58,6121 NG2007F,2005/05/16,7.74,7.74,7.712,7.712,154,7550 NG2007G,2005/05/16,7.69,7.7,7.68,7.697,24,2295 NG2007H,2005/05/16,7.55,7.552,7.55,7.552,174,4586 NG2007J,2005/05/16,6.515,6.52,6.512,6.512,165,4946 NG2007K,2005/05/16,6.392,6.392,6.389,6.389,0,5608 NG2007M,2005/05/16,6.36,6.435,6.36,6.427,3,1148 NG2007N,2005/05/16,6.472,6.472,6.464,6.464,0,1765 NG2007Q,2005/05/16,6.502,6.502,6.494,6.494,0,1449 NG2007U,2005/05/16,6.468,6.488,6.468,6.48,125,1313 NG2007V,2005/05/16,6.508,6.508,6.5,6.5,0,2476 NG2007X,2005/05/16,6.83,6.83,6.83,6.83,0,1419 NG2007Z,2005/05/16,7.138,7.15,7.138,7.15,0,2678 NG2008F,2005/05/16,7.38,7.38,7.37,7.37,0,5004 NG2008G,2005/05/16,7.355,7.355,7.355,7.355,0,586 NG2008H,2005/05/16,7.205,7.205,7.205,7.205,30,2297 NG2008J,2005/05/16,6.185,6.185,6.185,6.185,30,2429 NG2008K,2005/05/16,6.05,6.05,6.05,6.05,1,1882 NG2008M,2005/05/16,6.08,6.08,6.08,6.08,0,758 NG2008N,2005/05/16,6.11,6.11,6.11,6.11,0,621 NG2008Q,2005/05/16,6.145,6.145,6.145,6.145,0,598 NG2008U,2005/05/16,6.13,6.13,6.13,6.13,0,682 NG2008V,2005/05/16,6.15,6.15,6.15,6.15,0,1565 NG2008X,2005/05/16,6.465,6.465,6.465,6.465,0,481 NG2008Z,2005/05/16,6.76,6.76,6.76,6.76,0,1883 NG2009F,2005/05/16,6.98,6.98,6.98,6.98,0,1197 NG2009G,2005/05/16,6.965,6.965,6.965,6.965,0,304 NG2009H,2005/05/16,6.815,6.815,6.815,6.815,0,1501 NG2009J,2005/05/16,5.865,5.865,5.865,5.865,0,1385 NG2009K,2005/05/16,5.725,5.725,5.725,5.725,0,895 NG2009M,2005/05/16,5.76,5.76,5.76,5.76,0,198 NG2009N,2005/05/16,5.79,5.79,5.79,5.79,0,253 NG2009Q,2005/05/16,5.82,5.82,5.82,5.82,0,182 NG2009U,2005/05/16,5.803,5.803,5.803,5.803,0,165 NG2009V,2005/05/16,5.825,5.825,5.825,5.825,0,140 NG2009X,2005/05/16,6.15,6.15,6.15,6.15,0,155 NG2009Z,2005/05/16,6.45,6.45,6.45,6.45,0,504 NG2010F,2005/05/16,6.67,6.67,6.67,6.67,0,162 NG2010G,2005/05/16,6.655,6.655,6.655,6.655,0,87 NG2010H,2005/05/16,6.505,6.505,6.505,6.505,0,350 NG2010J,2005/05/16,5.645,5.645,5.645,5.645,0,201 NG2010K,2005/05/16,5.51,5.51,5.51,5.51,0,10 NG2010M,2005/05/16,5.545,5.545,5.545,5.545,0,0 NG2010N,2005/05/16,5.58,5.58,5.58,5.58,0,4 NG2010Q,2005/05/16,5.61,5.61,5.61,5.61,0,0 NG2010U,2005/05/16,5.6,5.6,5.6,5.6,0,0 NG2010V,2005/05/16,5.625,5.625,5.625,5.625,0,4 NG2010X,2005/05/16,5.945,5.945,5.945,5.945,0,2 NG2010Z,2005/05/16,6.245,6.245,6.245,6.245,0,4 NK2005M,2005/05/16,10950,11000,10930,10995,5907,40202 NK2005U,2005/05/16,0,11005,11000,11000,15,96 NK2005Z,2005/05/16,0,10990,10985,10985,0,0 NK2006H,2005/05/16,0,10975,10970,10970,0,0 NKKI,2005/05/16,11045.29,11048.85,10935.53,10947.22,68400,0 NQ2005M,2005/05/16,1474.5,1485.5,1468.5,1481.5,412221,341894 NQ2005U,2005/05/16,1484,1496,1480.5,1492,111,250 NZY,2005/05/16,2942.64,2958.43,2940.44,2955.89,20948500,0 O2005N,2005/05/16,133,134,133,134,787,5815 O2005U,2005/05/16,138,139,138,138.5,46,333 O2005Z,2005/05/16,143,144,143,144,29,1509 O2006H,2005/05/16,148,148,148,148,16,45 O2006K,2005/05/16,154,154,154,154,11,11 OEX,2005/05/16,550.12,555.03,550.01,554.9,18568600,0 OJ2005N,2005/05/16,91.5,94,91.5,93.7,790,18603 OJ2005U,2005/05/16,93.4,95.5,93.35,95.1,13,3183 OJ2005X,2005/05/16,95.5,96,95.5,95.8,32,3259 OJ2006F,2005/05/16,96.25,96.5,96,96.3,30,259 OJ2006H,2005/05/16,96.5,96.8,96.5,96.8,2,106 OJ2006K,2005/05/16,97.3,97.3,97.3,97.3,0,12 OJ2006N,2005/05/16,97.8,97.8,97.8,97.8,0,2 OJ2006U,2005/05/16,98.3,98.3,98.3,98.3,0,2 OJ2006X,2005/05/16,98.8,98.8,98.8,98.8,0,0 OJ2007F,2005/05/16,99.3,99.3,99.3,99.3,0,1 PA2005M,2005/05/16,189,189,185.8,187.3,641,11433 PA2005U,2005/05/16,190,191,188,189.2,190,1750 PA2005Z,2005/05/16,195,195,191.35,191.35,14,144 PB2005K,2005/05/16,81.25,81.7,80.9,81.2,56,18 PB2005N,2005/05/16,84,84.1,83.1,83.75,273,2738 PB2005Q,2005/05/16,82,82,81.4,81.87,80,797 PB2006G,2005/05/16,88.3,88.5,88.3,88.5,1,24 PB2006H,2005/05/16,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/16,865,866,846.5,849.3,655,9348 PL2005V,2005/05/16,850,852,844,846.3,0,11 PL2006J,2005/05/16,839.3,839.3,839.3,839.3,0,6 S2005N,2005/05/16,612,625,612,623.5,71413,152580 S2005Q,2005/05/16,613,624,612.5,623,3190,12543 S2005U,2005/05/16,609.5,618,609.5,617.5,1112,5141 S2005X,2005/05/16,609,619,608.5,618.25,16733,60691 S2006F,2005/05/16,613,622,613,621,726,3873 S2006H,2005/05/16,614.5,622,614.5,622,116,2101 S2006K,2005/05/16,615.5,615.5,615.5,615.5,36,1524 S2006N,2005/05/16,608,608,608,608,9,577 S2006X,2005/05/16,597.25,600,597.25,600,35,419 S2007X,2005/05/16,600,600,600,600,1,8 SB2005N,2005/05/16,8.34,8.42,8.28,8.35,15743,198122 SB2005V,2005/05/16,8.42,8.48,8.37,8.43,5540,69992 SB2006H,2005/05/16,8.51,8.56,8.49,8.54,2848,45259 SB2006K,2005/05/16,8.5,8.55,8.5,8.53,1794,24125 SB2006N,2005/05/16,8.5,8.5,8.48,8.49,1523,10966 SB2006V,2005/05/16,8.48,8.48,8.46,8.46,489,7444 SB2007H,2005/05/16,8.5,8.5,8.47,8.47,26,636 SF2005M,2005/05/16,0.8186,0.8206,0.8172,0.8201,28033,59281 SF2005U,2005/05/16,0.8242,0.826,0.8235,0.826,14,333 SF2005Z,2005/05/16,0,0.832,0.832,0.832,6,120 SF20062,2005/05/16,613,622,613,621,726,3873 SF2006H,2005/05/16,0,0.838,0.838,0.838,0,0 SF2006M,2005/05/16,0,0.8445,0.8445,0.8445,0,1 SF2006U,2005/05/16,0,0.8512,0.8512,0.8512,0,0 SI2005K,2005/05/16,691.5,695,689,693.5,70,2127 SI2005M,2005/05/16,694.7,694.7,694.7,694.7,0,1 SI2005N,2005/05/16,695,699,689.5,695.8,9273,65715 SI2005U,2005/05/16,694,704.5,694,699.8,73,4687 SI2005Z,2005/05/16,703,708.5,699,704.8,170,17204 SI2006F,2005/05/16,707.2,707.2,707.2,707.2,0,7 SI2006H,2005/05/16,709,709.8,709,709.8,26,2526 SI2006K,2005/05/16,712.7,712.7,712.7,712.7,0,775 SI2006N,2005/05/16,715.8,715.8,715.8,715.8,45,1439 SI2006U,2005/05/16,718.8,718.8,718.8,718.8,0,1394 SI2006Z,2005/05/16,722.8,722.8,722.8,722.8,0,5928 SI2007F,2005/05/16,725.9,725.9,725.9,725.9,0,0 SI2007H,2005/05/16,726.5,726.5,726.5,726.5,0,0 SI2007N,2005/05/16,729,729,729,729,0,105 SI2007Z,2005/05/16,734.8,734.8,734.8,734.8,0,431 SI2008N,2005/05/16,736.8,736.8,736.8,736.8,0,7 SI2008Z,2005/05/16,738.8,738.8,738.8,738.8,0,202 SI2009N,2005/05/16,744.5,744.5,744.5,744.5,0,9 SI2009Z,2005/05/16,751.4,751.4,751.4,751.4,0,14 SM2005N,2005/05/16,190.2,194,189.5,193.7,26618,59934 SM2005Q,2005/05/16,190.5,193,189.4,192.9,1997,14035 SM2005U,2005/05/16,189.8,192.5,189.1,192.5,1274,10216 SM2005V,2005/05/16,189,191.5,188.8,191.5,161,8169 SM2005Z,2005/05/16,189.5,192.8,189.2,192.6,2070,23228 SM2006F,2005/05/16,189.7,193,189.7,193,76,1897 SM2006H,2005/05/16,190.2,193.5,190.2,193.5,103,1452 SM2006K,2005/05/16,193.5,193.5,193.5,193.5,21,1296 SM2006N,2005/05/16,191.7,191.7,191.7,191.7,16,737 SM2006Q,2005/05/16,189.2,189.2,189.2,189.2,7,383 SM2006U,2005/05/16,187.2,187.2,187.2,187.2,0,241 SM2006V,2005/05/16,184.2,184.2,184.2,184.2,0,124 SM2006Z,2005/05/16,184.2,184.2,184.2,184.2,0,0 SP2005M,2005/05/16,1156.8,1167.5,1154.7,1167.1,52554,634770 SP2005U,2005/05/16,1160.5,1172,1160.5,1171.9,10463,50950 SP2005Z,2005/05/16,0,1177.1,1165.9,1177.1,130,6638 SP2006H,2005/05/16,0,1182.8,1171.7,1182.8,0,2113 SP2006M,2005/05/16,0,1189.5,1178.4,1189.5,0,84 SP2006U,2005/05/16,0,1196.5,1185.4,1196.5,0,42 SP2006Z,2005/05/16,0,1203.5,1192.4,1203.5,0,0 SP2007H,2005/05/16,0,1210.5,1199.4,1210.5,0,0 SPY,2005/05/16,1154.67,1165.75,1153.77,1165.69,1649760000,0 SSEC,2005/05/16,1105.4,1105.4,1082.14,1095.47,10200,0 STI,2005/05/16,2171.8,2173.38,2161.04,2165.48,86999200,0 TWII,2005/05/16,5992.31,5997.77,5925.88,5925.88,2757800,0 TY2005M,2005/05/16,111.8125,112.140625,111.8125,111.984375,51862,1798927 TY2005U,2005/05/16,112,112.3125,111.96875,112.234375,41956,334589 TY2005Z,2005/05/16,111.109375,111.328125,111.109375,111.328125,1309,66395 TY2006H,2005/05/16,111.015625,111.015625,111.015625,111.015625,0,1062 US2005M,2005/05/16,115.4375,115.90625,115.4375,115.625,37767,675435 US2005U,2005/05/16,115.25,115.65625,115.25,115.4375,12727,62949 US2005Z,2005/05/16,114.625,115,114.625,114.8125,166,466 US2006H,2005/05/16,114.40625,114.40625,114.40625,114.40625,0,0 USBY,2005/05/16,4.5,4.5,4.47,4.49,158100,0 W2005N,2005/05/16,304,307.5,304,306.25,34681,162328 W2005U,2005/05/16,313,316.5,313,316,3304,11874 W2005Z,2005/05/16,323.5,326.25,323.5,325.25,2292,32574 W2006H,2005/05/16,333.5,336.5,333,336,133,2664 W2006K,2005/05/16,339.25,339.25,339.25,339.25,0,213 W2006N,2005/05/16,342,343,342,342.75,96,773 W2006Z,2005/05/16,353,353,353,353,0,58