AD2005M,2005/05/17,0.7549,0.7565,0.7538,0.7545,20899,81649 AD2005U,2005/05/17,0.7505,0.7515,0.75,0.75,39,936 AD2005Z,2005/05/17,0,0.7465,0.7465,0.7465,0,147 AD2006H,2005/05/17,0,0.7436,0.7436,0.7436,0,0 AD2006M,2005/05/17,0,0.7406,0.7406,0.7406,2,6 AD2006U,2005/05/17,0,0.7376,0.7376,0.7376,2,7 AOI,2005/05/17,3928.6,3940.7,3902.2,3911.7,532024384,0 BO2005N,2005/05/17,22.08,22.08,21.86,22.02,20453,77672 BO2005Q,2005/05/17,22.15,22.15,21.95,22.09,1951,10591 BO2005U,2005/05/17,22.23,22.23,22.03,22.13,659,7161 BO2005V,2005/05/17,22.1,22.18,22.05,22.14,189,4981 BO2005Z,2005/05/17,22.25,22.25,22.07,22.21,3975,18243 BO2006F,2005/05/17,22.18,22.25,22.18,22.24,8,1358 BO2006H,2005/05/17,22.18,22.18,22.18,22.18,26,2226 BO2006K,2005/05/17,22.18,22.18,22.18,22.18,100,1393 BO2006N,2005/05/17,22.18,22.18,22.18,22.18,3,580 BO2006Q,2005/05/17,21.88,21.88,21.88,21.88,0,155 BO2006U,2005/05/17,21.88,21.88,21.88,21.88,0,197 BO2006V,2005/05/17,21.88,21.88,21.88,21.88,0,99 BO2006Z,2005/05/17,21.88,21.88,21.88,21.88,0,173 BP2005M,2005/05/17,1.8356,1.8388,1.8335,1.8341,36352,89425 BP2005U,2005/05/17,1.828,1.832,1.8275,1.8275,97,943 BP2005Z,2005/05/17,0,1.8205,1.8205,1.8205,0,11 BP2006H,2005/05/17,0,1.8135,1.8135,1.8135,0,3 BP2006M,2005/05/17,0,1.8065,1.8065,1.8065,0,0 BP2006U,2005/05/17,0,1.7995,1.7995,1.7995,0,0 C2005N,2005/05/17,206.5,207.75,205.5,207.5,46451,394859 C2005U,2005/05/17,214.75,215.75,213.75,215.5,5039,76302 C2005Z,2005/05/17,224.5,225.75,223.75,225.5,13242,164159 C2006H,2005/05/17,232.75,234,232,233.75,583,18706 C2006K,2005/05/17,237.5,239,237,238.5,67,4186 C2006N,2005/05/17,242,242.75,241.25,242.75,262,8952 C2006U,2005/05/17,240,240.25,239.75,240.25,4,1605 C2006Z,2005/05/17,243,243.75,242.5,243.75,1190,9471 C2007N,2005/05/17,253.5,253.5,253.5,253.5,3,70 C2007Z,2005/05/17,248,248.75,248,248.75,7,516 CC2005N,2005/05/17,1445,1449,1435,1438,5306,41680 CC2005U,2005/05/17,1473,1474,1457,1459,523,17316 CC2005Z,2005/05/17,1500,1500,1483,1484,789,25095 CC2006H,2005/05/17,1506,1508,1505,1505,816,20000 CC2006K,2005/05/17,1522,1522,1522,1522,0,3704 CC2006N,2005/05/17,1539,1539,1539,1539,31,7217 CC2006U,2005/05/17,1551,1551,1551,1551,0,6323 CC2006Z,2005/05/17,1572,1572,1572,1572,0,1628 CC2007H,2005/05/17,1586,1586,1586,1586,501,3502 CD2005M,2005/05/17,0.7874,0.7921,0.7859,0.7902,31712,93285 CD2005U,2005/05/17,0.7887,0.794,0.7877,0.792,220,2629 CD2005Z,2005/05/17,0.7945,0.796,0.7938,0.7938,167,1480 CD2006H,2005/05/17,0,0.797,0.7927,0.7956,41,127 CD2006M,2005/05/17,0,0.7985,0.7974,0.7974,4,18 CD2006U,2005/05/17,0,0.7992,0.7992,0.7992,2,3 CL2005M,2005/05/17,48.64,49,48.05,48.97,78186,106311 CL2005N,2005/05/17,50.25,50.75,49.8,50.67,63695,205608 CL2005Q,2005/05/17,50.82,51.3,50.5,51.21,22655,76481 CL2005U,2005/05/17,51.24,51.7,50.85,51.55,10549,49410 CL2005V,2005/05/17,51.5,51.77,51.15,51.77,2303,31730 CL2005X,2005/05/17,51.63,51.92,51.45,51.92,1940,21350 CL2005Z,2005/05/17,51.75,51.98,51.35,51.98,8551,56679 CL2006F,2005/05/17,51.55,51.92,51.2,51.92,753,18139 CL2006G,2005/05/17,51.4,51.81,51.35,51.81,558,8664 CL2006H,2005/05/17,51.39,51.69,51.39,51.69,744,14563 CL2006J,2005/05/17,51.56,51.56,51.56,51.56,325,7224 CL2006K,2005/05/17,51.44,51.44,51.44,51.44,0,4409 CL2006M,2005/05/17,51,51.32,50.95,51.32,816,25068 CL2006N,2005/05/17,50.75,51.21,50.75,51.21,0,4812 CL2006Q,2005/05/17,51.1,51.1,51.1,51.1,0,3140 CL2006U,2005/05/17,50.98,50.98,50.98,50.98,0,4764 CL2006V,2005/05/17,50.86,50.86,50.86,50.86,0,2500 CL2006X,2005/05/17,50.74,50.74,50.74,50.74,0,2295 CL2006Z,2005/05/17,50.37,50.62,50.25,50.62,2844,46208 CL2007F,2005/05/17,50.49,50.49,50.49,50.49,750,3837 CL2007G,2005/05/17,50.38,50.38,50.38,50.38,0,1770 CL2007H,2005/05/17,50.28,50.28,50.28,50.28,0,1498 CL2007J,2005/05/17,50.18,50.18,50.18,50.18,0,1451 CL2007K,2005/05/17,50.08,50.08,50.08,50.08,0,141 CL2007M,2005/05/17,49.55,49.98,49.55,49.98,1051,14046 CL2007N,2005/05/17,49.86,49.86,49.86,49.86,0,743 CL2007Q,2005/05/17,49.74,49.74,49.74,49.74,0,400 CL2007U,2005/05/17,49.62,49.62,49.62,49.62,0,2500 CL2007Z,2005/05/17,48.9,49.22,48.85,49.22,1891,32110 CL2008Z,2005/05/17,47.97,47.97,47.97,47.97,237,26886 CL2009Z,2005/05/17,47.22,47.22,47.22,47.22,1,17410 CL2010Z,2005/05/17,46.6,46.8,46.41,46.67,202,20486 CL2011Z,2005/05/17,46.21,46.37,46.21,46.37,1,6182 CT2005N,2005/05/17,51.31,52.15,50.45,52.06,12497,75819 CT2005V,2005/05/17,52.5,53,51.85,53,106,2383 CT2005Z,2005/05/17,53.4,53.9,52.6,53.86,3590,20659 CT2006H,2005/05/17,55.25,55.5,54.58,55.5,343,2857 CT2006K,2005/05/17,56.15,56.5,55.7,56.5,17,608 CT2006N,2005/05/17,57.25,57.25,57.25,57.25,0,557 CT2006V,2005/05/17,57.5,57.5,57.5,57.5,0,0 CT2006Z,2005/05/17,57.55,57.55,57.55,57.55,5,188 CT2007H,2005/05/17,58.55,58.55,58.55,58.55,0,0 CT2007K,2005/05/17,60.6,60.6,60.6,60.6,0,0 DAX,2005/05/17,4274.29,4276.93,4232.67,4251.77,0,0 DJ2005M,2005/05/17,10227,10344,10215,10337,4281,40842 DJ2005U,2005/05/17,10256,10367,10250,10367,4,228 DJ2005Z,2005/05/17,10412,10412,10412,10412,0,5 DJT,2005/05/17,3476.54,3526.5,3442.32,3516.89,18872600,0 DJU,2005/05/17,355.83,361.73,353.81,360.88,18872600,0 DX2005M,2005/05/17,86.12,86.28,85.94,86.2,3857,22720 DX2005U,2005/05/17,85.98,86.1,85.88,86.06,39,2527 DX2005Z,2005/05/17,85.9,85.9,85.9,85.9,43,261 DX2006H,2005/05/17,85.78,85.78,85.78,85.78,0,0 EC2005M,2005/05/17,1.2643,1.266,1.2619,1.2627,123422,143531 EC2005U,2005/05/17,1.2682,1.27,1.2667,1.267,332,2794 EC2005Z,2005/05/17,0,1.272,1.272,1.272,14,1187 EC2006H,2005/05/17,1.2793,1.2793,1.2772,1.2772,0,78 EC2006M,2005/05/17,0,1.2828,1.2828,1.2828,1,14 EC2006U,2005/05/17,0,1.2884,1.2884,1.2884,0,0 ED2005M,2005/05/17,96.58,96.585,96.5675,96.5775,89339,1258756 ED2005N,2005/05/17,96.43,96.45,96.42,96.435,506,6016 ED2005Q,2005/05/17,96.33,96.36,96.325,96.345,0,678 ED2005U,2005/05/17,96.275,96.29,96.225,96.265,205962,1436694 ED2005V,2005/05/17,0,96.2,96.16,96.2,0,6 ED2005X,2005/05/17,0,96.165,96.115,96.15,0,0 ED2005Z,2005/05/17,96.11,96.145,96.06,96.11,285758,1167802 ED2006H,2005/05/17,96.015,96.055,95.965,96.015,336533,993851 ED2006M,2005/05/17,95.93,95.965,95.865,95.925,241675,693527 ED2006U,2005/05/17,95.84,95.885,95.795,95.845,90285,555095 ED2006Z,2005/05/17,95.77,95.82,95.715,95.78,59974,537358 ED2007H,2005/05/17,95.745,95.79,95.695,95.755,30967,347096 ED2007M,2005/05/17,95.71,95.76,95.67,95.73,12250,256780 ED2007U,2005/05/17,95.68,95.725,95.635,95.695,12807,178225 ED2007Z,2005/05/17,95.61,95.67,95.58,95.645,7067,188807 ED2008H,2005/05/17,95.6,95.645,95.555,95.62,6375,143798 ED2008M,2005/05/17,95.555,95.605,95.525,95.58,2313,129024 ED2008U,2005/05/17,95.52,95.565,95.485,95.545,2564,118210 ED2008Z,2005/05/17,95.47,95.505,95.425,95.49,2663,107274 ED2009H,2005/05/17,95.445,95.475,95.395,95.46,2613,108982 ED2009M,2005/05/17,95.395,95.43,95.35,95.415,3300,77432 ED2009U,2005/05/17,95.375,95.39,95.31,95.375,3491,66680 ED2009Z,2005/05/17,95.395,95.395,95.26,95.32,4617,49961 ED2010H,2005/05/17,95.295,95.31,95.23,95.29,4491,29956 ED2010M,2005/05/17,95.255,95.265,95.205,95.255,774,13876 ED2010U,2005/05/17,95.215,95.225,95.165,95.215,776,9216 ED2010Z,2005/05/17,95.16,95.17,95.11,95.16,2221,7594 ED2011H,2005/05/17,95.13,95.14,95.08,95.13,994,17569 ED2011M,2005/05/17,0,95.1,95.04,95.09,145,6079 ED2011U,2005/05/17,95.05,95.06,95,95.05,126,3681 ED2011Z,2005/05/17,0,95.005,94.945,94.995,851,2500 ED2012H,2005/05/17,0,94.975,94.915,94.965,325,3422 ED2012M,2005/05/17,0,94.92,94.865,94.91,0,1679 ED2012U,2005/05/17,0,94.88,94.825,94.87,0,2863 ED2012Z,2005/05/17,0,94.83,94.775,94.815,0,1187 ED2013H,2005/05/17,0,94.8,94.745,94.785,0,1888 ED2013M,2005/05/17,0,94.755,94.7,94.735,0,682 ED2013U,2005/05/17,0,94.715,94.66,94.695,0,522 ED2013Z,2005/05/17,0,94.665,94.61,94.645,0,469 ED2014H,2005/05/17,0,94.635,94.58,94.615,0,346 ED2014M,2005/05/17,0,94.59,94.535,94.565,0,346 ED2014U,2005/05/17,0,94.55,94.495,94.525,0,322 ED2014Z,2005/05/17,0,94.51,94.455,94.485,0,335 ED2015H,2005/05/17,0,94.485,94.43,94.46,0,139 EM2005M,2005/05/17,96.7625,96.765,96.76,96.7625,397,15261 EM2005N,2005/05/17,96.575,96.575,96.575,96.575,200,5933 EM2005Q,2005/05/17,96.47,96.47,96.465,96.47,52,19275 EM2005U,2005/05/17,96.35,96.355,96.35,96.355,0,1213 EM2005V,2005/05/17,0,96.285,96.26,96.27,0,2 EM2005X,2005/05/17,0,96.235,96.195,96.195,0,302 EM2005Z,2005/05/17,0,96.155,96.145,96.145,0,2 EM2006F,2005/05/17,0,96.11,96.1,96.1,0,2 EM2006G,2005/05/17,0,96.035,96.025,96.025,0,2 EM2006H,2005/05/17,0,96.055,96.05,96.05,0,2 EM2006J,2005/05/17,0,96.025,96.02,96.02,0,2 EM2006K,2005/05/17,0,95.99,95.985,95.985,0,0 ES2005M,2005/05/17,1167,1176.25,1160.75,1175.25,765420,944449 ES2005U,2005/05/17,1169.25,1180.5,1166,1180,2139,28172 EY2005M,2005/05/17,0,99.92,99.92,99.92,50,45492 EY2005U,2005/05/17,0,99.915,99.915,99.915,0,6489 EY2005Z,2005/05/17,0,99.89,99.89,99.89,10,8513 EY2006H,2005/05/17,0,99.845,99.845,99.845,27,4621 EY2006M,2005/05/17,99.795,99.795,99.795,99.795,59,3036 EY2006U,2005/05/17,99.73,99.73,99.73,99.73,0,2279 EY2006Z,2005/05/17,99.66,99.66,99.66,99.66,0,1254 EY2007H,2005/05/17,0,99.6,99.6,99.6,0,5 EY2007M,2005/05/17,0,99.515,99.51,99.51,0,252 EY2007U,2005/05/17,0,99.445,99.44,99.44,0,0 EY2007Z,2005/05/17,0,99.375,99.37,99.37,0,167 EY2008H,2005/05/17,0,99.29,99.285,99.285,0,590 EY2008M,2005/05/17,0,99.25,99.245,99.245,0,250 EY2008U,2005/05/17,0,99.25,99.245,99.245,0,0 EY2008Z,2005/05/17,0,99.185,99.18,99.18,0,0 EY2009H,2005/05/17,0,98.87,98.865,98.865,0,0 EY2009M,2005/05/17,0,98.855,98.85,98.85,0,0 EY2009U,2005/05/17,0,98.855,98.85,98.85,0,0 EY2009Z,2005/05/17,0,98.83,98.825,98.825,0,0 EY2010H,2005/05/17,0,98.83,98.825,98.825,0,0 FC2005K,2005/05/17,111.5,112,111.45,111.92,490,3713 FC2005Q,2005/05/17,112.85,113.5,112.8,113.17,1829,16838 FC2005U,2005/05/17,112.07,112.65,111.8,112.6,208,1480 FC2005V,2005/05/17,110.7,111.3,110.5,111.15,173,1713 FC2005X,2005/05/17,109.5,109.95,109.5,109.9,23,623 FC2006F,2005/05/17,106.3,106.8,106.3,106.8,23,212 FC2006H,2005/05/17,103.75,104.2,103.75,104.2,0,12 FC2006J,2005/05/17,103.25,103.8,103.25,103.8,10,54 FTSE,2005/05/17,4884.2,4902,4880.7,4898.5,1431907968,0 FV2005M,2005/05/17,108.734375,108.96875,108.625,108.84375,22226,1074819 FV2005U,2005/05/17,108.375,108.578125,108.25,108.484375,3091,227885 FV2005Z,2005/05/17,108.140625,108.140625,108.140625,108.140625,0,12 GC2005K,2005/05/17,419.4,419.4,419.4,419.4,10,0 GC2005M,2005/05/17,419.5,421.5,419.2,419.8,45240,171818 GC2005N,2005/05/17,421.1,421.1,421.1,421.1,70,0 GC2005Q,2005/05/17,422,424.2,422,422.4,13884,39323 GC2005V,2005/05/17,425,425.7,425,425.1,240,5623 GC2005Z,2005/05/17,427.6,429.7,427.4,427.8,595,26756 GC2006G,2005/05/17,431,431.5,430.5,430.5,45,4471 GC2006J,2005/05/17,433.2,433.2,433.2,433.2,32,2559 GC2006M,2005/05/17,437.5,437.8,435.9,435.9,220,8715 GC2006Q,2005/05/17,438.7,438.7,438.7,438.7,0,564 GC2006V,2005/05/17,441.5,441.5,441.5,441.5,100,1042 GC2006Z,2005/05/17,445,445,444.3,444.3,745,5645 GC2007G,2005/05/17,447,447,447,447,0,40 GC2007M,2005/05/17,452.7,452.7,452.7,452.7,16,2890 GC2007Z,2005/05/17,463,463,461.4,461.4,15,2081 GC2008M,2005/05/17,470.1,470.1,470.1,470.1,0,204 GC2008Z,2005/05/17,479,479,478.8,478.8,0,2142 GC2009M,2005/05/17,487.6,487.6,487.6,487.6,0,120 GC2009Z,2005/05/17,496.7,496.7,496.7,496.7,0,31 HG2005K,2005/05/17,145.1,145.1,143.2,143.35,584,3005 HG2005M,2005/05/17,140.5,141.7,139.7,140.85,429,5299 HG2005N,2005/05/17,135.1,136.2,133.1,134.85,13411,50266 HG2005Q,2005/05/17,133.35,134.7,133.35,133.55,61,1566 HG2005U,2005/05/17,131.9,133,131,131.65,1452,14396 HG2005V,2005/05/17,130.8,130.8,130.15,130.15,5,1527 HG2005X,2005/05/17,129.8,129.8,129.05,129.05,38,1118 HG2005Z,2005/05/17,128.2,128.8,127.65,127.65,763,15114 HG2006F,2005/05/17,126.55,126.55,126.55,126.55,4,308 HG2006G,2005/05/17,125.35,125.35,125.35,125.35,3,173 HG2006H,2005/05/17,124.25,124.25,124.15,124.15,14,1386 HG2006J,2005/05/17,123.05,123.05,123.05,123.05,3,52 HG2006K,2005/05/17,121.9,121.9,121.9,121.9,3,157 HG2006M,2005/05/17,121.05,121.05,121.05,121.05,7,142 HG2006N,2005/05/17,121,121,120.15,120.15,0,174 HG2006Q,2005/05/17,119.5,119.5,119.5,119.5,0,46 HG2006U,2005/05/17,118.85,118.85,118.85,118.85,0,39 HG2006V,2005/05/17,118.55,118.55,118.55,118.55,0,40 HG2006X,2005/05/17,118.2,118.2,118.2,118.2,0,44 HG2006Z,2005/05/17,121,121,117.85,117.85,0,59 HG2007F,2005/05/17,117.85,117.85,117.85,117.85,0,0 HG2007G,2005/05/17,117.85,117.85,117.85,117.85,0,0 HG2007H,2005/05/17,117.85,117.85,117.85,117.85,0,0 HG2007J,2005/05/17,117.85,117.85,117.85,117.85,0,0 HO2005M,2005/05/17,1.357,1.378,1.347,1.3739,23863,33036 HO2005N,2005/05/17,1.3655,1.386,1.358,1.3833,18987,53680 HO2005Q,2005/05/17,1.3791,1.396,1.369,1.3938,2227,14905 HO2005U,2005/05/17,1.393,1.412,1.383,1.4078,1264,15597 HO2005V,2005/05/17,1.4174,1.425,1.403,1.4243,425,9024 HO2005X,2005/05/17,1.427,1.445,1.422,1.4418,209,3855 HO2005Z,2005/05/17,1.4462,1.463,1.44,1.4593,2011,16512 HO2006F,2005/05/17,1.4595,1.475,1.45,1.4723,1072,10352 HO2006G,2005/05/17,1.462,1.477,1.457,1.4738,220,4030 HO2006H,2005/05/17,1.447,1.459,1.442,1.4578,178,6272 HO2006J,2005/05/17,1.408,1.427,1.408,1.4208,322,3951 HO2006K,2005/05/17,1.383,1.399,1.383,1.3948,11,1163 HO2006M,2005/05/17,1.3825,1.3825,1.379,1.3793,40,3711 HO2006N,2005/05/17,1.385,1.385,1.3818,1.3818,24,646 HO2006Q,2005/05/17,1.3913,1.3913,1.3913,1.3913,0,51 HO2006U,2005/05/17,1.405,1.405,1.4048,1.4048,0,124 HO2006V,2005/05/17,1.4178,1.4178,1.4178,1.4178,0,33 HO2006X,2005/05/17,1.4308,1.4308,1.4308,1.4308,0,28 HU2005M,2005/05/17,1.4064,1.439,1.393,1.4352,26553,34793 HU2005N,2005/05/17,1.418,1.4475,1.408,1.4425,13145,56448 HU2005Q,2005/05/17,1.4245,1.444,1.415,1.444,3276,16994 HU2005U,2005/05/17,1.4164,1.433,1.415,1.4304,1455,17429 HU2005V,2005/05/17,1.3666,1.3764,1.3644,1.3764,744,7755 HU2005X,2005/05/17,1.351,1.3564,1.351,1.3564,223,2389 HU2005Z,2005/05/17,1.3424,1.3474,1.3424,1.3474,300,5795 HU2006F,2005/05/17,1.355,1.358,1.355,1.3574,102,2693 HU2006G,2005/05/17,1.3719,1.3719,1.3719,1.3719,80,937 HU2006H,2005/05/17,1.3864,1.3864,1.3864,1.3864,2,853 HU2006J,2005/05/17,1.4739,1.4739,1.4739,1.4739,102,1445 HU2006K,2005/05/17,1.4839,1.4839,1.4839,1.4839,377,1280 INDU,2005/05/17,10247.49,10357.3,10175.81,10331.88,18872600,0 JY2005M,2005/05/17,0.934,0.9361,0.9322,0.9346,41506,158249 JY2005U,2005/05/17,0.942,0.9446,0.942,0.9432,15,775 JY2005Z,2005/05/17,0,0.952,0.952,0.952,0,98 JY2006H,2005/05/17,0,0.9608,0.9608,0.9608,0,30 JY2006M,2005/05/17,0,0.9704,0.9704,0.9704,0,29 JY2006U,2005/05/17,0,0.98,0.98,0.98,0,0 KC2005K,2005/05/17,115,116,115,115.7,16,57 KC2005N,2005/05/17,116.5,118.5,116.1,118.2,13481,64715 KC2005U,2005/05/17,119.4,121.2,119.2,121.05,2616,13656 KC2005Z,2005/05/17,123.2,124.9,122.8,124.7,1011,10448 KC2006H,2005/05/17,126,127.75,126,127.75,369,4361 KC2006K,2005/05/17,128,129.15,128,129.15,33,812 KC2006N,2005/05/17,130.45,130.45,130.45,130.45,10,857 KC2006U,2005/05/17,131.75,131.75,131.75,131.75,11,171 KC2006Z,2005/05/17,133.45,133.45,133.45,133.45,11,138 LB2005N,2005/05/17,357,360.7,354.8,358.1,468,2518 LB2005U,2005/05/17,343.7,346.5,342,343.9,55,493 LB2005X,2005/05/17,332,333.5,331,332.5,10,134 LB2006F,2005/05/17,0,336.9,336.9,336.9,0,6 LC2005K,2005/05/17,0,90,90,90,0,0 LC2005M,2005/05/17,86.8,87.2,86.8,87.07,11818,49418 LC2005Q,2005/05/17,86.75,86.85,86.6,86.82,10168,63801 LC2005V,2005/05/17,87.35,87.87,87.35,87.75,2265,18540 LC2005Z,2005/05/17,88.25,88.75,88.25,88.67,421,12981 LC2006G,2005/05/17,88.95,89.45,88.85,89.37,258,6088 LC2006J,2005/05/17,87.6,87.97,87.45,87.97,120,1069 LC2006M,2005/05/17,83.8,84,83.8,84,3,31 LH2005K,2005/05/17,0,76.69,76.69,76.69,12,1847 LH2005M,2005/05/17,76.15,76.35,75.75,75.9,3839,22030 LH2005N,2005/05/17,75.75,75.75,74.75,75.12,5695,40792 LH2005Q,2005/05/17,74.65,74.7,74,74.25,1718,15232 LH2005V,2005/05/17,63.85,64.25,63.75,63.77,605,8776 LH2005Z,2005/05/17,60.8,61.15,60.75,60.87,283,6525 LH2006G,2005/05/17,60.57,61.05,60.57,60.82,50,1361 LH2006J,2005/05/17,58.75,58.9,58.75,58.75,23,350 LH2006K,2005/05/17,61.9,62,61.9,62,2,113 LH2006M,2005/05/17,62.5,63,62.5,63,0,0 ND2005M,2005/05/17,1481.5,1495,1471.5,1494,6488,58473 ND2005U,2005/05/17,1485.5,1504.5,1485.5,1504.5,3,15 ND2005Z,2005/05/17,0,1515,1514.5,1515,0,0 NDY,2005/05/17,1986.16,2004.15,1980.94,2004.15,15205100,0 NG2005M,2005/05/17,6.46,6.55,6.403,6.476,22331,46192 NG2005N,2005/05/17,6.525,6.62,6.47,6.542,9739,78563 NG2005Q,2005/05/17,6.61,6.685,6.53,6.61,2182,32008 NG2005U,2005/05/17,6.637,6.71,6.57,6.65,1229,33979 NG2005V,2005/05/17,6.691,6.77,6.64,6.705,4902,40564 NG2005X,2005/05/17,7.15,7.235,7.12,7.185,1057,19820 NG2005Z,2005/05/17,7.61,7.69,7.55,7.63,2403,24576 NG2006F,2005/05/17,7.876,7.96,7.85,7.915,2690,28671 NG2006G,2005/05/17,7.88,7.93,7.85,7.909,2001,17191 NG2006H,2005/05/17,7.745,7.79,7.695,7.759,6105,22363 NG2006J,2005/05/17,6.845,6.879,6.815,6.879,2090,15827 NG2006K,2005/05/17,6.715,6.77,6.71,6.761,1190,11959 NG2006M,2005/05/17,6.755,6.805,6.755,6.805,248,5573 NG2006N,2005/05/17,6.8,6.86,6.8,6.851,141,10394 NG2006Q,2005/05/17,6.835,6.885,6.83,6.885,103,6852 NG2006U,2005/05/17,6.832,6.879,6.83,6.879,298,6425 NG2006V,2005/05/17,6.872,6.93,6.872,6.919,1154,10270 NG2006X,2005/05/17,7.185,7.239,7.185,7.239,81,4598 NG2006Z,2005/05/17,7.485,7.544,7.485,7.544,382,6208 NG2007F,2005/05/17,7.695,7.754,7.695,7.754,725,7534 NG2007G,2005/05/17,7.74,7.74,7.68,7.739,28,2313 NG2007H,2005/05/17,7.535,7.604,7.535,7.604,787,5055 NG2007J,2005/05/17,6.574,6.574,6.574,6.574,760,5549 NG2007K,2005/05/17,6.451,6.451,6.451,6.451,428,5744 NG2007M,2005/05/17,6.35,6.491,6.35,6.491,30,1146 NG2007N,2005/05/17,6.531,6.531,6.531,6.531,30,1766 NG2007Q,2005/05/17,6.55,6.561,6.55,6.561,19,1451 NG2007U,2005/05/17,6.549,6.549,6.549,6.549,21,1316 NG2007V,2005/05/17,6.5,6.569,6.5,6.569,33,2479 NG2007X,2005/05/17,6.87,6.889,6.87,6.889,0,1419 NG2007Z,2005/05/17,7.199,7.199,7.199,7.199,1,2679 NG2008F,2005/05/17,7.38,7.409,7.38,7.409,2,5004 NG2008G,2005/05/17,7.394,7.394,7.394,7.394,0,586 NG2008H,2005/05/17,7.254,7.254,7.254,7.254,200,2497 NG2008J,2005/05/17,6.249,6.249,6.249,6.249,200,2494 NG2008K,2005/05/17,6.114,6.114,6.114,6.114,0,1882 NG2008M,2005/05/17,6.144,6.144,6.144,6.144,0,758 NG2008N,2005/05/17,6.14,6.164,6.14,6.164,0,621 NG2008Q,2005/05/17,6.189,6.189,6.189,6.189,0,598 NG2008U,2005/05/17,6.174,6.174,6.174,6.174,0,682 NG2008V,2005/05/17,6.194,6.194,6.194,6.194,0,1565 NG2008X,2005/05/17,6.504,6.504,6.504,6.504,0,481 NG2008Z,2005/05/17,6.799,6.799,6.799,6.799,0,1883 NG2009F,2005/05/17,7.019,7.019,7.019,7.019,0,1197 NG2009G,2005/05/17,7.007,7.007,7.007,7.007,0,304 NG2009H,2005/05/17,6.857,6.857,6.857,6.857,0,1501 NG2009J,2005/05/17,5.907,5.907,5.907,5.907,0,1385 NG2009K,2005/05/17,5.767,5.767,5.767,5.767,0,895 NG2009M,2005/05/17,5.802,5.802,5.802,5.802,0,198 NG2009N,2005/05/17,5.832,5.832,5.832,5.832,0,253 NG2009Q,2005/05/17,5.862,5.862,5.862,5.862,0,182 NG2009U,2005/05/17,5.845,5.845,5.845,5.845,0,165 NG2009V,2005/05/17,5.867,5.867,5.867,5.867,0,140 NG2009X,2005/05/17,6.192,6.192,6.192,6.192,0,155 NG2009Z,2005/05/17,6.492,6.492,6.492,6.492,0,504 NG2010F,2005/05/17,6.707,6.707,6.707,6.707,0,162 NG2010G,2005/05/17,6.692,6.692,6.692,6.692,0,87 NG2010H,2005/05/17,6.547,6.547,6.547,6.547,0,350 NG2010J,2005/05/17,5.687,5.687,5.687,5.687,0,201 NG2010K,2005/05/17,5.554,5.554,5.554,5.554,0,10 NG2010M,2005/05/17,5.589,5.589,5.589,5.589,0,0 NG2010N,2005/05/17,5.57,5.69,5.57,5.624,0,4 NG2010Q,2005/05/17,5.654,5.654,5.654,5.654,0,0 NG2010U,2005/05/17,5.644,5.644,5.644,5.644,0,0 NG2010V,2005/05/17,5.667,5.667,5.667,5.667,0,4 NG2010X,2005/05/17,5.987,5.987,5.987,5.987,0,2 NG2010Z,2005/05/17,6.287,6.287,6.287,6.287,0,4 NK2005M,2005/05/17,10855,10925,10835,10910,2439,40091 NK2005U,2005/05/17,10890,10915,10870,10915,0,96 NK2005Z,2005/05/17,0,10910,10900,10900,0,0 NK2006H,2005/05/17,0,10895,10885,10885,0,0 NKKI,2005/05/17,11046.3,11066.76,10788.59,10825.39,86400,0 NQ2005M,2005/05/17,1481,1495.5,1472,1494,221645,337224 NQ2005U,2005/05/17,1486,1505,1483,1504.5,98,233 NZY,2005/05/17,2955.89,2969.79,2955.49,2966.87,25704200,0 O2005N,2005/05/17,134.5,136.5,133.5,135.75,445,5770 O2005U,2005/05/17,139.5,139.75,138.5,139.75,72,339 O2005Z,2005/05/17,144.5,145,144,145,12,1511 O2006H,2005/05/17,148.5,148.5,148.5,148.5,0,45 O2006K,2005/05/17,154.5,154.5,154.5,154.5,0,11 OEX,2005/05/17,554.9,558.25,552.04,557.99,18872600,0 OJ2005N,2005/05/17,93.6,93.8,92.3,92.75,1367,18812 OJ2005U,2005/05/17,95.3,95.3,94.1,94.3,216,3156 OJ2005X,2005/05/17,95.8,95.8,94.75,95.05,59,3255 OJ2006F,2005/05/17,95.8,95.8,95.8,95.8,58,260 OJ2006H,2005/05/17,96.55,96.55,96.55,96.55,2,106 OJ2006K,2005/05/17,97.3,97.3,97.3,97.3,0,12 OJ2006N,2005/05/17,98.05,98.05,98.05,98.05,0,2 OJ2006U,2005/05/17,98.8,98.8,98.8,98.8,0,2 OJ2006X,2005/05/17,99.55,99.55,99.55,99.55,0,0 OJ2007F,2005/05/17,100.3,100.3,100.3,100.3,0,1 PA2005M,2005/05/17,187.3,191,186.5,190.1,572,11183 PA2005U,2005/05/17,190.6,193.4,189,191.95,292,1993 PA2005Z,2005/05/17,194,194.1,194,194.1,2,146 PB2005K,2005/05/17,80.7,80.7,79.4,80.6,21,16 PB2005N,2005/05/17,83.8,83.8,82.25,82.95,151,2756 PB2005Q,2005/05/17,81.87,81.95,80.85,80.85,19,790 PB2006G,2005/05/17,88.25,88.52,88.25,88.35,6,28 PB2006H,2005/05/17,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/17,849.1,863,849.1,862.2,4046,8516 PL2005V,2005/05/17,848,860,848,859.2,8,15 PL2006J,2005/05/17,852.2,852.2,852.2,852.2,0,6 S2005N,2005/05/17,619,622,616.5,620.75,39416,151145 S2005Q,2005/05/17,618.5,621,616.75,620.5,1921,12457 S2005U,2005/05/17,617,618,613.5,617.5,534,5323 S2005X,2005/05/17,614.5,618,613,617.5,10394,60377 S2006F,2005/05/17,619,621.5,617,621,212,3836 S2006H,2005/05/17,620.5,622.75,617,622.75,76,2102 S2006K,2005/05/17,616,616,613,615.5,20,1504 S2006N,2005/05/17,613,613,613,613,1,577 S2006X,2005/05/17,601,601,600.5,600.5,17,419 S2007X,2005/05/17,600,600,600,600,2,8 SB2005N,2005/05/17,8.29,8.35,8.25,8.3,14593,197752 SB2005V,2005/05/17,8.39,8.43,8.35,8.4,3101,70721 SB2006H,2005/05/17,8.49,8.53,8.47,8.52,1431,44848 SB2006K,2005/05/17,8.5,8.55,8.46,8.53,986,24658 SB2006N,2005/05/17,8.46,8.52,8.46,8.52,431,10727 SB2006V,2005/05/17,8.44,8.52,8.44,8.52,601,7606 SB2007H,2005/05/17,8.5,8.52,8.48,8.52,40,636 SF2005M,2005/05/17,0.8202,0.8215,0.8184,0.8188,24821,59029 SF2005U,2005/05/17,0.826,0.8269,0.8247,0.8247,32,343 SF2005Z,2005/05/17,0,0.8307,0.8307,0.8307,0,120 SF20062,2005/05/17,619,621.5,617,621,212,3836 SF2006H,2005/05/17,0,0.8367,0.8367,0.8367,0,0 SF2006M,2005/05/17,0,0.8432,0.8432,0.8432,0,1 SF2006U,2005/05/17,0,0.8499,0.8499,0.8499,0,0 SI2005K,2005/05/17,705,705,702.5,702.5,200,2055 SI2005M,2005/05/17,703.7,703.7,703.7,703.7,0,1 SI2005N,2005/05/17,696.5,708.5,695,704.5,9485,64256 SI2005U,2005/05/17,708,710,707.7,707.7,245,4788 SI2005Z,2005/05/17,705.5,716,704.5,712,180,17191 SI2006F,2005/05/17,713.9,713.9,713.9,713.9,0,7 SI2006H,2005/05/17,716,716,716,716,2,2506 SI2006K,2005/05/17,717.9,717.9,717.9,717.9,0,775 SI2006N,2005/05/17,720,720,720,720,110,1535 SI2006U,2005/05/17,722.1,722.1,722.1,722.1,0,1394 SI2006Z,2005/05/17,726,726,725.5,725.5,200,6128 SI2007F,2005/05/17,728.6,728.6,728.6,728.6,0,0 SI2007H,2005/05/17,729.2,729.2,729.2,729.2,0,0 SI2007N,2005/05/17,731.7,731.7,731.7,731.7,0,105 SI2007Z,2005/05/17,737.5,737.5,737.5,737.5,0,431 SI2008N,2005/05/17,739.5,739.5,739.5,739.5,0,7 SI2008Z,2005/05/17,741.5,741.5,741.5,741.5,0,202 SI2009N,2005/05/17,747.2,747.2,747.2,747.2,0,9 SI2009Z,2005/05/17,754.1,754.1,754.1,754.1,0,14 SM2005N,2005/05/17,192.8,193.8,192.1,193.4,11751,58919 SM2005Q,2005/05/17,192.8,193.4,191.9,193.3,2014,14298 SM2005U,2005/05/17,192.5,193,191.3,193,921,9981 SM2005V,2005/05/17,191.5,192.5,190.3,192.2,210,8180 SM2005Z,2005/05/17,192.2,193,191,192.8,1868,23314 SM2006F,2005/05/17,192.3,193.2,191.5,193.1,24,1903 SM2006H,2005/05/17,192.8,194,192.2,194,47,1455 SM2006K,2005/05/17,191.5,194.5,191.5,194.2,1,1296 SM2006N,2005/05/17,191.5,193,191.5,193,3,737 SM2006Q,2005/05/17,190,190,190,190,0,383 SM2006U,2005/05/17,187.2,187.2,187.2,187.2,0,241 SM2006V,2005/05/17,184.2,184.2,184.2,184.2,0,124 SM2006Z,2005/05/17,184.2,184.2,184.2,184.2,0,0 SP2005M,2005/05/17,1166.7,1176,1161,1175.2,34591,632807 SP2005U,2005/05/17,1170.5,1180.5,1166,1180,2951,52869 SP2005Z,2005/05/17,0,1185.6,1171.1,1185.3,360,6998 SP2006H,2005/05/17,0,1191.3,1176.8,1190.8,0,2113 SP2006M,2005/05/17,0,1198,1183.5,1197.5,0,84 SP2006U,2005/05/17,0,1205,1190.5,1204.5,0,42 SP2006Z,2005/05/17,0,1212,1197.5,1211.5,0,0 SP2007H,2005/05/17,0,1219,1204.5,1218.5,0,0 SPY,2005/05/17,1161.52,1174.35,1159.95,1173.8,1801920000,0 SSEC,2005/05/17,1091.26,1108.18,1083.94,1099.64,11600,0 STI,2005/05/17,2165.95,2169.9,2148.21,2154.37,142088400,0 TWII,2005/05/17,5939.31,5943.92,5879.19,5894.01,2339000,0 TY2005M,2005/05/17,111.875,112.21875,111.75,112.078125,59962,1800929 TY2005U,2005/05/17,112.140625,112.5,112.09375,112.34375,22737,347940 TY2005Z,2005/05/17,111.234375,111.5625,111.234375,111.453125,124,67474 TY2006H,2005/05/17,111.140625,111.140625,111.140625,111.140625,0,1062 US2005M,2005/05/17,115.4375,116,115.25,115.75,20444,656495 US2005U,2005/05/17,115.28125,115.78125,115.03125,115.5625,4241,67007 US2005Z,2005/05/17,115.09375,115.09375,114.9375,114.9375,3,466 US2006H,2005/05/17,114.375,114.53125,114.375,114.53125,0,0 USBY,2005/05/17,4.5,4.52,4.46,4.47,157900,0 W2005N,2005/05/17,306.25,312,306.25,310,16178,160063 W2005U,2005/05/17,315.5,320.75,315.5,319.5,3582,14227 W2005Z,2005/05/17,326.5,332,326.25,329.5,1292,32593 W2006H,2005/05/17,340.5,341.5,338.75,339.25,358,2716 W2006K,2005/05/17,342,342,342,342,0,213 W2006N,2005/05/17,344,347,344,346,12,776 W2006Z,2005/05/17,357,357,357,357,0,58