AD2005M,2005/05/18,0.7542,0.7604,0.7542,0.7598,12533,82089 AD2005U,2005/05/18,0.75,0.7559,0.75,0.7553,1372,2193 AD2005Z,2005/05/18,0,0.7518,0.7518,0.7518,0,147 AD2006H,2005/05/18,0,0.7489,0.7489,0.7489,0,0 AD2006M,2005/05/18,0,0.7459,0.7459,0.7459,0,6 AD2006U,2005/05/18,0,0.7429,0.7429,0.7429,0,7 AOI,2005/05/18,3917,3951,3917,3940.5,533124416,0 BO2005N,2005/05/18,22.05,22.4,22.05,22.26,18019,77032 BO2005Q,2005/05/18,22.22,22.48,22.18,22.34,2311,11323 BO2005U,2005/05/18,22.25,22.55,22.25,22.41,1320,7461 BO2005V,2005/05/18,22.35,22.56,22.3,22.41,378,5091 BO2005Z,2005/05/18,22.33,22.65,22.33,22.49,1541,18235 BO2006F,2005/05/18,22.4,22.62,22.35,22.5,7,1360 BO2006H,2005/05/18,22.35,22.5,22.35,22.45,0,2226 BO2006K,2005/05/18,22.37,22.45,22.35,22.35,150,1243 BO2006N,2005/05/18,22.32,22.32,22.32,22.32,2,580 BO2006Q,2005/05/18,21.95,21.95,21.95,21.95,0,155 BO2006U,2005/05/18,21.88,21.88,21.88,21.88,0,197 BO2006V,2005/05/18,21.88,21.88,21.88,21.88,0,99 BO2006Z,2005/05/18,21.88,21.88,21.88,21.88,0,173 BP2005M,2005/05/18,1.8307,1.8385,1.8304,1.838,32160,79721 BP2005U,2005/05/18,1.8256,1.8321,1.825,1.8314,966,1755 BP2005Z,2005/05/18,1.824,1.8244,1.824,1.8244,0,11 BP2006H,2005/05/18,0,1.8174,1.8174,1.8174,0,3 BP2006M,2005/05/18,0,1.8104,1.8104,1.8104,0,0 BP2006U,2005/05/18,0,1.8034,1.8034,1.8034,0,0 C2005N,2005/05/18,207.75,212.5,207.75,210.75,30240,392182 C2005U,2005/05/18,216,220.5,216,219,5733,76931 C2005Z,2005/05/18,226.5,231,226.5,228.75,11055,164205 C2006H,2005/05/18,235,238.75,235,237,958,19045 C2006K,2005/05/18,240,242.5,240,241.5,39,4215 C2006N,2005/05/18,244,247,244,245.5,202,8851 C2006U,2005/05/18,243,244,242.25,242.25,98,1661 C2006Z,2005/05/18,244.5,247,244.5,246.25,410,9376 C2007N,2005/05/18,253.5,255.75,253.5,254.75,0,70 C2007Z,2005/05/18,249.5,249.5,249.25,249.25,14,521 CC2005N,2005/05/18,1441,1458,1441,1453,3514,41452 CC2005U,2005/05/18,1463,1478,1463,1473,1334,17560 CC2005Z,2005/05/18,1498,1503,1495,1497,258,25141 CC2006H,2005/05/18,1510,1520,1510,1517,54,19991 CC2006K,2005/05/18,1530,1534,1530,1534,0,3704 CC2006N,2005/05/18,1545,1551,1545,1551,0,7217 CC2006U,2005/05/18,1563,1563,1563,1563,0,6323 CC2006Z,2005/05/18,1584,1584,1584,1584,0,1628 CC2007H,2005/05/18,1598,1598,1598,1598,0,3502 CD2005M,2005/05/18,0.7901,0.794,0.79,0.7935,25530,93627 CD2005U,2005/05/18,0.7918,0.7955,0.7916,0.7952,1390,3812 CD2005Z,2005/05/18,0.7965,0.797,0.7965,0.797,28,1502 CD2006H,2005/05/18,0,0.7988,0.7988,0.7988,20,127 CD2006M,2005/05/18,0,0.8006,0.8006,0.8006,0,18 CD2006U,2005/05/18,0,0.8024,0.8024,0.8024,0,3 CL2005M,2005/05/18,48.9,49.35,47.16,47.25,90755,68030 CL2005N,2005/05/18,50.64,50.99,49,49.13,92002,214710 CL2005Q,2005/05/18,51.25,51.46,49.8,49.96,39169,75323 CL2005U,2005/05/18,51.7,51.75,50.3,50.43,19566,51579 CL2005V,2005/05/18,51.82,52,50.76,50.76,4795,31112 CL2005X,2005/05/18,52.02,52.4,50.99,50.99,1372,21278 CL2005Z,2005/05/18,51.9,52.25,51.09,51.09,9837,56670 CL2006F,2005/05/18,51.96,52.15,51.05,51.05,2914,19264 CL2006G,2005/05/18,51.87,52.05,50.95,50.95,445,8499 CL2006H,2005/05/18,50.95,50.95,50.84,50.84,878,14425 CL2006J,2005/05/18,50.9,50.9,50.72,50.72,55,7279 CL2006K,2005/05/18,50.61,50.61,50.61,50.61,35,4374 CL2006M,2005/05/18,51.32,51.32,50.5,50.5,1145,25422 CL2006N,2005/05/18,50.4,50.4,50.4,50.4,280,4783 CL2006Q,2005/05/18,50.3,50.3,50.3,50.3,0,3140 CL2006U,2005/05/18,51.03,51.03,50.19,50.19,0,4764 CL2006V,2005/05/18,50.08,50.08,50.08,50.08,0,2500 CL2006X,2005/05/18,49.97,49.97,49.97,49.97,50,2295 CL2006Z,2005/05/18,50.67,50.7,49.85,49.86,4204,45820 CL2007F,2005/05/18,49.74,49.74,49.74,49.74,0,3837 CL2007G,2005/05/18,49.64,49.64,49.64,49.64,0,1770 CL2007H,2005/05/18,49.54,49.54,49.54,49.54,0,1498 CL2007J,2005/05/18,49.44,49.44,49.44,49.44,250,1621 CL2007K,2005/05/18,49.34,49.34,49.34,49.34,0,141 CL2007M,2005/05/18,49.3,49.6,49.24,49.24,670,14046 CL2007N,2005/05/18,49.13,49.13,49.13,49.13,0,743 CL2007Q,2005/05/18,49.02,49.02,49.02,49.02,0,400 CL2007U,2005/05/18,48.91,48.91,48.91,48.91,0,2500 CL2007Z,2005/05/18,49.16,49.28,48.55,48.56,1371,32392 CL2008Z,2005/05/18,47.55,47.7,47.36,47.36,600,26749 CL2009Z,2005/05/18,46.8,46.8,46.61,46.61,1,17409 CL2010Z,2005/05/18,46.15,46.15,46.06,46.06,56,20483 CL2011Z,2005/05/18,45.85,45.85,45.76,45.76,1,6180 CT2005N,2005/05/18,51.95,52.67,51.55,51.8,18572,72931 CT2005V,2005/05/18,53.1,53.6,52.75,52.95,444,2481 CT2005Z,2005/05/18,53.8,54.5,53.5,53.8,5256,20414 CT2006H,2005/05/18,55.85,55.85,55.4,55.5,95,2873 CT2006K,2005/05/18,56.5,56.5,56.5,56.5,22,607 CT2006N,2005/05/18,57.25,57.25,57.25,57.25,0,557 CT2006V,2005/05/18,57.5,57.5,57.5,57.5,0,0 CT2006Z,2005/05/18,57.55,57.55,57.55,57.55,0,188 CT2007H,2005/05/18,58.55,58.55,58.55,58.55,0,0 CT2007K,2005/05/18,60.6,60.6,60.6,60.6,0,0 DAX,2005/05/18,4273.99,4326.21,4268.63,4324.6,0,0 DJ2005M,2005/05/18,10330,10492,10330,10471,6260,40987 DJ2005U,2005/05/18,10355,10505,10355,10501,9,144 DJ2005Z,2005/05/18,10546,10546,10546,10546,0,5 DJT,2005/05/18,3516.26,3619.92,3516.26,3605.24,22663200,0 DJU,2005/05/18,360.92,365.51,360.58,362.43,22663200,0 DX2005M,2005/05/18,86.3,86.43,85.75,85.81,2842,23365 DX2005U,2005/05/18,85.97,86.15,85.65,85.67,80,2551 DX2005Z,2005/05/18,86.02,86.02,85.51,85.51,0,262 DX2006H,2005/05/18,85.39,85.39,85.39,85.39,0,0 EC2005M,2005/05/18,1.2631,1.2699,1.2612,1.2684,113534,152177 EC2005U,2005/05/18,1.2671,1.2733,1.2671,1.2727,826,3312 EC2005Z,2005/05/18,1.272,1.278,1.272,1.2777,90,1277 EC2006H,2005/05/18,0,1.2829,1.2829,1.2829,1,78 EC2006M,2005/05/18,0,1.2885,1.2885,1.2885,2,16 EC2006U,2005/05/18,0,1.2941,1.2941,1.2941,0,0 ED2005M,2005/05/18,96.5775,96.5975,96.575,96.5825,83728,1269914 ED2005N,2005/05/18,96.45,96.46,96.44,96.445,1531,7368 ED2005Q,2005/05/18,96.35,96.39,96.34,96.36,1312,1483 ED2005U,2005/05/18,96.26,96.325,96.25,96.29,224750,1447673 ED2005V,2005/05/18,96.24,96.245,96.22,96.22,0,6 ED2005X,2005/05/18,96.185,96.19,96.175,96.175,0,0 ED2005Z,2005/05/18,96.105,96.18,96.095,96.14,335621,1209928 ED2006H,2005/05/18,96.015,96.1,96,96.055,344693,1009706 ED2006M,2005/05/18,95.925,96.01,95.905,95.97,266140,704603 ED2006U,2005/05/18,95.845,95.935,95.83,95.895,90073,555354 ED2006Z,2005/05/18,95.775,95.87,95.765,95.83,66683,539056 ED2007H,2005/05/18,95.75,95.855,95.745,95.805,32746,352131 ED2007M,2005/05/18,95.72,95.82,95.715,95.78,15177,256556 ED2007U,2005/05/18,95.68,95.79,95.68,95.75,8600,178532 ED2007Z,2005/05/18,95.645,95.74,95.64,95.7,7180,188682 ED2008H,2005/05/18,95.62,95.715,95.62,95.675,6453,144417 ED2008M,2005/05/18,95.58,95.675,95.58,95.635,3730,129331 ED2008U,2005/05/18,95.545,95.635,95.545,95.6,4064,117352 ED2008Z,2005/05/18,95.49,95.58,95.49,95.545,3290,107069 ED2009H,2005/05/18,95.46,95.55,95.46,95.515,4478,110635 ED2009M,2005/05/18,95.415,95.51,95.415,95.475,7404,77209 ED2009U,2005/05/18,95.375,95.47,95.375,95.435,9851,68613 ED2009Z,2005/05/18,95.32,95.415,95.32,95.38,5328,51641 ED2010H,2005/05/18,95.29,95.385,95.29,95.35,5268,28991 ED2010M,2005/05/18,95.255,95.34,95.255,95.315,489,13949 ED2010U,2005/05/18,95.215,95.3,95.215,95.275,1048,9620 ED2010Z,2005/05/18,95.16,95.245,95.16,95.22,509,7604 ED2011H,2005/05/18,95.17,95.215,95.17,95.19,1442,18579 ED2011M,2005/05/18,95.13,95.17,95.13,95.15,1008,7012 ED2011U,2005/05/18,95.09,95.13,95.09,95.11,36,3676 ED2011Z,2005/05/18,95.035,95.075,95.035,95.055,5,2500 ED2012H,2005/05/18,95.005,95.045,95.005,95.025,5,3422 ED2012M,2005/05/18,0,94.975,94.95,94.97,1005,2609 ED2012U,2005/05/18,0,94.935,94.91,94.93,5,2868 ED2012Z,2005/05/18,0,94.88,94.855,94.875,5,1192 ED2013H,2005/05/18,0,94.85,94.825,94.845,5,1893 ED2013M,2005/05/18,0,94.8,94.775,94.795,5,682 ED2013U,2005/05/18,0,94.76,94.735,94.755,5,527 ED2013Z,2005/05/18,0,94.71,94.685,94.705,5,469 ED2014H,2005/05/18,0,94.68,94.655,94.675,5,341 ED2014M,2005/05/18,0,94.625,94.605,94.625,5,341 ED2014U,2005/05/18,0,94.585,94.565,94.585,5,317 ED2014Z,2005/05/18,0,94.545,94.525,94.545,5,330 ED2015H,2005/05/18,0,94.52,94.5,94.52,5,134 EM2005M,2005/05/18,96.7675,96.7675,96.76,96.765,628,15496 EM2005N,2005/05/18,96.575,96.59,96.575,96.58,1100,6733 EM2005Q,2005/05/18,96.49,96.49,96.48,96.48,50,19325 EM2005U,2005/05/18,96.36,96.365,96.355,96.365,17,1213 EM2005V,2005/05/18,0,96.295,96.27,96.295,0,2 EM2005X,2005/05/18,0,96.245,96.195,96.225,0,302 EM2005Z,2005/05/18,0,96.175,96.145,96.175,0,2 EM2006F,2005/05/18,0,96.13,96.1,96.13,0,2 EM2006G,2005/05/18,0,96.055,96.025,96.055,0,2 EM2006H,2005/05/18,0,96.09,96.05,96.09,0,2 EM2006J,2005/05/18,0,96.06,96.02,96.06,0,2 EM2006K,2005/05/18,0,96.025,95.985,96.025,0,0 ES2005M,2005/05/18,1175,1189.5,1172.25,1186.75,885389,964989 ES2005U,2005/05/18,1179.5,1194,1177.5,1191.75,8075,35579 EY2005M,2005/05/18,0,99.92,99.92,99.92,0,45502 EY2005U,2005/05/18,99.905,99.905,99.905,99.905,0,6487 EY2005Z,2005/05/18,0,99.89,99.89,99.89,0,8214 EY2006H,2005/05/18,99.845,99.845,99.845,99.845,0,4843 EY2006M,2005/05/18,99.795,99.795,99.795,99.795,43,3378 EY2006U,2005/05/18,99.725,99.73,99.725,99.73,5,3159 EY2006Z,2005/05/18,99.655,99.655,99.655,99.655,20,1513 EY2007H,2005/05/18,99.585,99.585,99.575,99.575,0,5 EY2007M,2005/05/18,0,99.51,99.505,99.505,0,252 EY2007U,2005/05/18,0,99.44,99.435,99.435,0,0 EY2007Z,2005/05/18,0,99.37,99.365,99.365,0,167 EY2008H,2005/05/18,0,99.285,99.28,99.28,0,590 EY2008M,2005/05/18,0,99.245,99.24,99.24,0,250 EY2008U,2005/05/18,0,99.245,99.24,99.24,0,0 EY2008Z,2005/05/18,0,99.18,99.175,99.175,0,0 EY2009H,2005/05/18,0,98.865,98.86,98.86,0,0 EY2009M,2005/05/18,0,98.85,98.845,98.845,0,0 EY2009U,2005/05/18,0,98.85,98.845,98.845,0,0 EY2009Z,2005/05/18,0,98.825,98.82,98.82,0,0 EY2010H,2005/05/18,0,98.825,98.82,98.82,0,0 FC2005K,2005/05/18,111.9,111.9,111.5,111.6,647,3481 FC2005Q,2005/05/18,113.02,113.12,112.2,112.32,1855,17015 FC2005U,2005/05/18,112.35,112.35,111.25,111.52,167,1525 FC2005V,2005/05/18,111.05,111.05,110.2,110.4,288,1786 FC2005X,2005/05/18,109.3,109.65,109.2,109.2,108,639 FC2006F,2005/05/18,106.5,106.5,106.15,106.3,17,222 FC2006H,2005/05/18,104.1,104.1,103.5,103.5,7,16 FC2006J,2005/05/18,103.25,103.25,103.25,103.25,5,55 FTSE,2005/05/18,4898.5,4956.9,4898.5,4949.4,1767108864,0 FV2005M,2005/05/18,108.859375,109.171875,108.859375,109.015625,25129,1083398 FV2005U,2005/05/18,108.515625,108.8125,108.515625,108.671875,10640,240540 FV2005Z,2005/05/18,108.328125,108.328125,108.328125,108.328125,0,13 GC2005K,2005/05/18,421.5,421.5,421.5,421.5,10,0 GC2005M,2005/05/18,420,422,418.8,421.9,37621,167664 GC2005N,2005/05/18,423.2,423.2,423.2,423.2,70,0 GC2005Q,2005/05/18,422.7,424.7,421.3,424.5,8514,43961 GC2005V,2005/05/18,424.6,427.1,424.6,427.1,65,5648 GC2005Z,2005/05/18,428,430,427,429.8,791,26779 GC2006G,2005/05/18,432.5,432.5,432.5,432.5,7,4473 GC2006J,2005/05/18,435.3,435.3,435.3,435.3,0,2559 GC2006M,2005/05/18,437.5,438,437.5,438,456,8960 GC2006Q,2005/05/18,440.7,440.7,440.7,440.7,0,564 GC2006V,2005/05/18,443.5,443.5,443.5,443.5,0,1042 GC2006Z,2005/05/18,446.3,446.3,446.3,446.3,36,5219 GC2007G,2005/05/18,449,449,449,449,0,40 GC2007M,2005/05/18,454.5,454.5,454.5,454.5,0,2890 GC2007Z,2005/05/18,463,463,463,463,2,2083 GC2008M,2005/05/18,471.5,471.5,471.5,471.5,0,204 GC2008Z,2005/05/18,480,480,480,480,5,2142 GC2009M,2005/05/18,488,488.6,488,488.6,0,120 GC2009Z,2005/05/18,497,497.4,497,497.4,3,34 HG2005K,2005/05/18,143.5,146.6,143.5,146.6,520,2880 HG2005M,2005/05/18,142.2,143.4,141.5,142.8,381,5157 HG2005N,2005/05/18,134.85,137.8,134.6,137.6,9552,49727 HG2005Q,2005/05/18,135.4,136.1,135.4,136.1,65,1548 HG2005U,2005/05/18,132,134.6,131.6,134.6,1702,14712 HG2005V,2005/05/18,130.5,133.2,130.5,133.1,2,1522 HG2005X,2005/05/18,129.5,132,129.5,132,90,1035 HG2005Z,2005/05/18,128.5,130.6,128.5,130.6,311,15085 HG2006F,2005/05/18,129.5,129.5,129.5,129.5,0,308 HG2006G,2005/05/18,128.3,128.3,128.3,128.3,0,173 HG2006H,2005/05/18,127.1,127.1,127.1,127.1,27,1263 HG2006J,2005/05/18,126,126,126,126,0,51 HG2006K,2005/05/18,123.5,124.85,123.5,124.85,0,159 HG2006M,2005/05/18,124,124,124,124,0,142 HG2006N,2005/05/18,123.1,123.1,123.1,123.1,3,177 HG2006Q,2005/05/18,122.45,122.45,122.45,122.45,0,46 HG2006U,2005/05/18,121.8,121.8,121.8,121.8,4,35 HG2006V,2005/05/18,121.5,121.5,121.5,121.5,4,40 HG2006X,2005/05/18,121.15,121.15,121.15,121.15,2,44 HG2006Z,2005/05/18,120.8,120.8,120.8,120.8,10,68 HG2007F,2005/05/18,120.8,120.8,120.8,120.8,0,0 HG2007G,2005/05/18,120.8,120.8,120.8,120.8,0,0 HG2007H,2005/05/18,120.8,120.8,120.8,120.8,0,0 HG2007J,2005/05/18,120.8,120.8,120.8,120.8,0,0 HO2005M,2005/05/18,1.374,1.388,1.356,1.3582,20193,29212 HO2005N,2005/05/18,1.3741,1.397,1.366,1.3689,11196,54671 HO2005Q,2005/05/18,1.395,1.408,1.376,1.3784,2192,14748 HO2005U,2005/05/18,1.409,1.421,1.3919,1.3919,2401,15701 HO2005V,2005/05/18,1.427,1.434,1.4079,1.4079,794,9155 HO2005X,2005/05/18,1.4435,1.4535,1.4244,1.4244,684,3839 HO2005Z,2005/05/18,1.4645,1.465,1.4409,1.4409,2148,16574 HO2006F,2005/05/18,1.474,1.481,1.4534,1.4534,1042,10576 HO2006G,2005/05/18,1.48,1.483,1.4544,1.4544,344,4039 HO2006H,2005/05/18,1.462,1.462,1.4379,1.4379,197,6229 HO2006J,2005/05/18,1.412,1.415,1.3989,1.3989,513,4129 HO2006K,2005/05/18,1.3961,1.401,1.3714,1.3714,38,1183 HO2006M,2005/05/18,1.385,1.385,1.3549,1.3549,349,3665 HO2006N,2005/05/18,1.365,1.365,1.3574,1.3574,3,648 HO2006Q,2005/05/18,1.401,1.401,1.3669,1.3669,0,51 HO2006U,2005/05/18,1.415,1.415,1.3804,1.3804,1,125 HO2006V,2005/05/18,1.3934,1.3934,1.3934,1.3934,0,33 HO2006X,2005/05/18,1.4064,1.4064,1.4064,1.4064,278,251 HU2005M,2005/05/18,1.435,1.444,1.41,1.4144,26585,33016 HU2005N,2005/05/18,1.439,1.451,1.416,1.4188,13347,57442 HU2005Q,2005/05/18,1.4435,1.4525,1.419,1.4198,3526,16840 HU2005U,2005/05/18,1.4315,1.4403,1.4073,1.4073,3527,18883 HU2005V,2005/05/18,1.3834,1.385,1.3533,1.3533,731,7423 HU2005X,2005/05/18,1.3643,1.3643,1.3328,1.3328,16,2389 HU2005Z,2005/05/18,1.342,1.35,1.3233,1.3233,492,5820 HU2006F,2005/05/18,1.3328,1.3328,1.3328,1.3328,26,2704 HU2006G,2005/05/18,1.3665,1.3665,1.3468,1.3468,0,937 HU2006H,2005/05/18,1.381,1.381,1.3608,1.3608,3,856 HU2006J,2005/05/18,1.4478,1.4478,1.4478,1.4478,11,1456 HU2006K,2005/05/18,1.4785,1.4785,1.4573,1.4573,16,1295 INDU,2005/05/18,10323.19,10518.17,10323.19,10464.45,22663200,0 JY2005M,2005/05/18,0.9336,0.9387,0.9335,0.9385,67890,187330 JY2005U,2005/05/18,0.9415,0.9472,0.9415,0.9471,814,1545 JY2005Z,2005/05/18,0,0.9559,0.9559,0.9559,0,98 JY2006H,2005/05/18,0,0.9647,0.9647,0.9647,0,30 JY2006M,2005/05/18,0,0.9743,0.9743,0.9743,0,29 JY2006U,2005/05/18,0,0.9839,0.9839,0.9839,0,0 KC2005K,2005/05/18,117,117.5,116,116.05,18,49 KC2005N,2005/05/18,117.8,119.65,117.65,118.4,8540,64861 KC2005U,2005/05/18,120.8,122.2,120.5,121.25,1393,13893 KC2005Z,2005/05/18,124.5,125.9,124.25,124.85,451,10498 KC2006H,2005/05/18,127.7,128,127.5,127.9,87,4391 KC2006K,2005/05/18,129.5,129.5,129.3,129.3,17,812 KC2006N,2005/05/18,130.75,130.75,130.6,130.6,2,856 KC2006U,2005/05/18,131.8,131.8,131.8,131.8,7,178 KC2006Z,2005/05/18,133.55,133.55,133.55,133.55,6,144 LB2005N,2005/05/18,359,361.4,357,361.3,537,2564 LB2005U,2005/05/18,343.9,345.8,342.5,345.5,80,520 LB2005X,2005/05/18,332.6,332.6,330.5,331.6,8,139 LB2006F,2005/05/18,0,336.9,336.8,336.9,0,6 LC2005K,2005/05/18,0,90,90,90,0,0 LC2005M,2005/05/18,87,87,85.6,86.07,7865,46799 LC2005Q,2005/05/18,86.65,86.7,85.4,85.8,7766,68362 LC2005V,2005/05/18,87.65,87.7,86.5,87,1348,18561 LC2005Z,2005/05/18,88.57,88.57,87.85,88.1,540,12997 LC2006G,2005/05/18,89.3,89.3,88.6,88.95,328,6095 LC2006J,2005/05/18,87.62,87.85,87.2,87.85,49,1109 LC2006M,2005/05/18,0,83.75,83.75,83.75,13,42 LH2005M,2005/05/18,74.9,74.9,73.9,73.95,4811,21397 LH2005N,2005/05/18,74.25,74.25,73.12,73.12,5799,42033 LH2005Q,2005/05/18,72.9,73.15,72.25,72.67,1750,15594 LH2005V,2005/05/18,63.2,63.2,62.35,62.6,932,9086 LH2005Z,2005/05/18,60.7,60.7,59.8,60.2,188,6556 LH2006G,2005/05/18,60.22,60.5,59.7,60.17,22,1374 LH2006J,2005/05/18,58.5,58.5,58.1,58.1,8,353 LH2006K,2005/05/18,61.7,61.7,61.1,61.35,10,118 LH2006M,2005/05/18,63,63,62.72,62.72,2,2 ND2005M,2005/05/18,1494,1518.5,1488.5,1512.5,8227,58296 ND2005U,2005/05/18,1523,1523.5,1522,1523,101,36 ND2005Z,2005/05/18,0,1533.5,1533,1533.5,0,0 NDY,2005/05/18,2008.63,2034.3,2007.2,2030.65,19578800,0 NG2005M,2005/05/18,6.486,6.57,6.37,6.392,37152,41391 NG2005N,2005/05/18,6.565,6.625,6.43,6.452,17592,81659 NG2005Q,2005/05/18,6.645,6.685,6.505,6.517,3611,32309 NG2005U,2005/05/18,6.66,6.72,6.54,6.555,2969,34437 NG2005V,2005/05/18,6.707,6.775,6.6,6.608,3981,40836 NG2005X,2005/05/18,7.185,7.25,7.1,7.103,1305,19686 NG2005Z,2005/05/18,7.63,7.7,7.55,7.563,1607,24202 NG2006F,2005/05/18,7.914,7.99,7.86,7.863,1600,29104 NG2006G,2005/05/18,7.935,8,7.85,7.861,717,17339 NG2006H,2005/05/18,7.799,7.83,7.7,7.711,2039,23519 NG2006J,2005/05/18,6.919,6.94,6.86,6.866,1873,16732 NG2006K,2005/05/18,6.801,6.82,6.75,6.756,234,12068 NG2006M,2005/05/18,6.7,6.84,6.7,6.803,226,5523 NG2006N,2005/05/18,6.901,6.901,6.845,6.851,206,10371 NG2006Q,2005/05/18,6.925,6.925,6.88,6.888,201,6852 NG2006U,2005/05/18,6.929,6.929,6.88,6.886,15,6434 NG2006V,2005/05/18,6.959,6.959,6.91,6.926,1685,11023 NG2006X,2005/05/18,7.24,7.246,7.23,7.246,235,4604 NG2006Z,2005/05/18,7.53,7.551,7.53,7.551,180,6234 NG2007F,2005/05/18,7.75,7.77,7.75,7.766,209,7622 NG2007G,2005/05/18,7.74,7.751,7.74,7.751,63,2338 NG2007H,2005/05/18,7.65,7.65,7.616,7.616,52,5106 NG2007J,2005/05/18,6.6,6.6,6.586,6.586,130,5518 NG2007K,2005/05/18,6.471,6.471,6.46,6.463,145,5759 NG2007M,2005/05/18,6.535,6.535,6.503,6.503,42,1143 NG2007N,2005/05/18,6.561,6.561,6.543,6.543,30,1766 NG2007Q,2005/05/18,6.573,6.573,6.573,6.573,20,1466 NG2007U,2005/05/18,6.561,6.561,6.561,6.561,0,1316 NG2007V,2005/05/18,6.57,6.581,6.57,6.581,277,2553 NG2007X,2005/05/18,6.901,6.901,6.901,6.901,20,1399 NG2007Z,2005/05/18,7.211,7.211,7.211,7.211,0,2679 NG2008F,2005/05/18,7.421,7.421,7.421,7.421,183,5044 NG2008G,2005/05/18,7.406,7.406,7.406,7.406,0,586 NG2008H,2005/05/18,7.266,7.266,7.266,7.266,0,2497 NG2008J,2005/05/18,6.271,6.271,6.271,6.271,0,2494 NG2008K,2005/05/18,6.148,6.148,6.148,6.148,0,1882 NG2008M,2005/05/18,6.16,6.178,6.16,6.178,0,758 NG2008N,2005/05/18,6.194,6.198,6.194,6.198,7,624 NG2008Q,2005/05/18,6.223,6.223,6.223,6.223,0,598 NG2008U,2005/05/18,6.208,6.208,6.208,6.208,0,682 NG2008V,2005/05/18,6.228,6.228,6.228,6.228,0,1565 NG2008X,2005/05/18,6.533,6.533,6.533,6.533,0,481 NG2008Z,2005/05/18,6.823,6.823,6.823,6.823,0,1883 NG2009F,2005/05/18,7.043,7.043,7.043,7.043,0,1197 NG2009G,2005/05/18,7.031,7.031,7.031,7.031,0,304 NG2009H,2005/05/18,6.881,6.881,6.881,6.881,0,1501 NG2009J,2005/05/18,5.931,5.931,5.931,5.931,0,1385 NG2009K,2005/05/18,5.791,5.791,5.791,5.791,0,895 NG2009M,2005/05/18,5.826,5.826,5.826,5.826,0,198 NG2009N,2005/05/18,5.856,5.856,5.856,5.856,0,253 NG2009Q,2005/05/18,5.886,5.886,5.886,5.886,0,182 NG2009U,2005/05/18,5.869,5.869,5.869,5.869,0,165 NG2009V,2005/05/18,5.891,5.891,5.891,5.891,0,140 NG2009X,2005/05/18,6.216,6.216,6.216,6.216,0,155 NG2009Z,2005/05/18,6.516,6.516,6.516,6.516,0,504 NG2010F,2005/05/18,6.731,6.731,6.731,6.731,0,162 NG2010G,2005/05/18,6.716,6.716,6.716,6.716,0,87 NG2010H,2005/05/18,6.571,6.571,6.571,6.571,0,350 NG2010J,2005/05/18,5.711,5.711,5.711,5.711,0,201 NG2010K,2005/05/18,5.578,5.578,5.578,5.578,0,10 NG2010M,2005/05/18,5.613,5.613,5.613,5.613,0,0 NG2010N,2005/05/18,5.648,5.648,5.648,5.648,5,7 NG2010Q,2005/05/18,5.678,5.678,5.678,5.678,0,0 NG2010U,2005/05/18,5.668,5.668,5.668,5.668,0,0 NG2010V,2005/05/18,5.691,5.691,5.691,5.691,0,4 NG2010X,2005/05/18,6.011,6.011,6.011,6.011,0,2 NG2010Z,2005/05/18,6.311,6.311,6.311,6.311,0,4 NK2005M,2005/05/18,10855,11005,10855,10985,5221,40610 NK2005U,2005/05/18,10965,11005,10900,10990,8,96 NK2005Z,2005/05/18,0,10975,10975,10975,0,0 NK2006H,2005/05/18,0,10960,10960,10960,0,0 NKKI,2005/05/18,10848.63,10891.69,10821.41,10835.41,77400,0 NQ2005M,2005/05/18,1494,1518.5,1488,1512.5,269596,331358 NQ2005U,2005/05/18,1491,1528.5,1491,1523,278,423 NZY,2005/05/18,2966.87,2979.11,2960.16,2963.38,22896800,0 O2005N,2005/05/18,135.75,138,135.75,136.25,484,5688 O2005U,2005/05/18,140.25,141.5,140,141,114,394 O2005Z,2005/05/18,143.5,145.75,143.5,145.25,58,1531 O2006H,2005/05/18,148,148,148,148,0,45 O2006K,2005/05/18,154,154,154,154,0,11 OEX,2005/05/18,557.99,564.25,557.99,563.37,22663200,0 OJ2005N,2005/05/18,92.75,94.2,92.75,93.45,1019,18679 OJ2005U,2005/05/18,94.4,95.4,94.4,94.95,105,3229 OJ2005X,2005/05/18,95.5,96.25,95.5,95.75,41,3232 OJ2006F,2005/05/18,96.55,96.55,96.55,96.55,0,260 OJ2006H,2005/05/18,97.35,97.35,97.35,97.35,0,106 OJ2006K,2005/05/18,98.15,98.15,98.15,98.15,0,12 OJ2006N,2005/05/18,98.95,98.95,98.95,98.95,0,2 OJ2006U,2005/05/18,99.75,99.75,99.75,99.75,0,2 OJ2006X,2005/05/18,100.55,100.55,100.55,100.55,0,0 OJ2007F,2005/05/18,101.35,101.35,101.35,101.35,0,1 PA2005M,2005/05/18,189.25,193,186.5,192,694,10885 PA2005U,2005/05/18,190,193.8,190,193.8,298,2160 PA2005Z,2005/05/18,196,196,195.8,195.8,10,136 PA2006H,2005/05/18,197,197.8,197,197.8,0,0 PB2005K,2005/05/18,79.6,80.2,79.6,80.2,5,13 PB2005N,2005/05/18,82.5,82.5,81.1,81.4,208,2771 PB2005Q,2005/05/18,80.45,80.6,79,79.1,18,792 PB2006G,2005/05/18,88.45,88.5,88.35,88.4,0,28 PB2006H,2005/05/18,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/18,860.9,862.9,857.5,862.9,1249,8093 PL2005V,2005/05/18,854,859.9,854,859.9,31,41 PL2006J,2005/05/18,852.9,852.9,852.9,852.9,0,6 S2005N,2005/05/18,624.5,640.5,624.5,633.25,30551,150655 S2005Q,2005/05/18,624,639.5,624,632.5,2078,12506 S2005U,2005/05/18,621,636.5,621,630,249,5414 S2005X,2005/05/18,621,637,621,630.25,6807,60682 S2006F,2005/05/18,625,638,625,632.25,438,3760 S2006H,2005/05/18,628.5,638,628.5,634,431,2163 S2006K,2005/05/18,623,629,623,625,42,1535 S2006N,2005/05/18,623,627,621,621,0,577 S2006X,2005/05/18,602,609.5,601,609.5,5,423 S2007X,2005/05/18,600,600,600,600,0,8 SB2005N,2005/05/18,8.34,8.52,8.33,8.4,15314,198226 SB2005V,2005/05/18,8.43,8.6,8.43,8.51,5059,70757 SB2006H,2005/05/18,8.54,8.7,8.54,8.62,3015,44856 SB2006K,2005/05/18,8.56,8.69,8.55,8.61,1737,25280 SB2006N,2005/05/18,8.53,8.67,8.53,8.6,885,10543 SB2006V,2005/05/18,8.58,8.68,8.57,8.59,890,7875 SB2007H,2005/05/18,8.53,8.67,8.53,8.6,44,635 SF2005M,2005/05/18,0.8194,0.8235,0.8185,0.8224,18642,59553 SF2005U,2005/05/18,0.825,0.8287,0.825,0.8283,1058,1284 SF2005Z,2005/05/18,0,0.8343,0.8343,0.8343,0,120 SF20062,2005/05/18,625,638,625,632.25,438,3760 SF2006H,2005/05/18,0,0.8403,0.8403,0.8403,0,0 SF2006M,2005/05/18,0,0.8468,0.8468,0.8468,0,1 SF2006U,2005/05/18,0,0.8535,0.8535,0.8535,0,0 SI2005K,2005/05/18,712,718.5,706,718.5,35,2002 SI2005M,2005/05/18,719.7,719.7,719.7,719.7,0,1 SI2005N,2005/05/18,704,723.5,703,720.5,13678,65310 SI2005U,2005/05/18,708,726.5,708,723.9,1659,5185 SI2005Z,2005/05/18,712.5,730,712,728.3,527,17308 SI2006F,2005/05/18,730,730,730,730,0,7 SI2006H,2005/05/18,725,732,725,732,100,2406 SI2006K,2005/05/18,733.6,733.6,733.6,733.6,0,775 SI2006N,2005/05/18,735.3,735.3,735.3,735.3,425,1666 SI2006U,2005/05/18,737.4,737.4,737.4,737.4,0,1394 SI2006Z,2005/05/18,730,740.8,730,740.8,106,6047 SI2007F,2005/05/18,743.9,743.9,743.9,743.9,0,0 SI2007H,2005/05/18,744.5,744.5,744.5,744.5,0,0 SI2007N,2005/05/18,747,747,747,747,0,105 SI2007Z,2005/05/18,752.8,752.8,752.8,752.8,4,431 SI2008N,2005/05/18,754.8,754.8,754.8,754.8,0,7 SI2008Z,2005/05/18,756.8,756.8,756.8,756.8,0,202 SI2009N,2005/05/18,762.5,762.5,762.5,762.5,0,9 SI2009Z,2005/05/18,769.4,769.4,769.4,769.4,0,14 SM2005N,2005/05/18,194.1,199.8,194.1,196.6,9962,58979 SM2005Q,2005/05/18,194.4,199.3,194.4,196.5,2074,14676 SM2005U,2005/05/18,194.5,199.2,194.5,196.3,677,10023 SM2005V,2005/05/18,194,197.9,194,196,278,8125 SM2005Z,2005/05/18,195,199,194.5,196.3,1799,23713 SM2006F,2005/05/18,198,198,195.2,196,16,1916 SM2006H,2005/05/18,195.5,199,195.2,196.5,71,1510 SM2006K,2005/05/18,196,198,193.5,194,9,1294 SM2006N,2005/05/18,194,196,193,193,2,738 SM2006Q,2005/05/18,190.2,190.2,190.2,190.2,0,383 SM2006U,2005/05/18,188.2,188.2,188.2,188.2,0,241 SM2006V,2005/05/18,185.2,185.2,185.2,185.2,0,124 SM2006Z,2005/05/18,185.2,185.2,185.2,185.2,0,0 SP2005M,2005/05/18,1175.1,1189.5,1172.4,1186.8,42681,637502 SP2005U,2005/05/18,1186.5,1194,1184.5,1191.7,4286,55490 SP2005Z,2005/05/18,0,1198.8,1190.8,1197.1,515,7435 SP2006H,2005/05/18,0,1204.3,1196.3,1202.7,50,2113 SP2006M,2005/05/18,0,1211,1203,1209.4,0,84 SP2006U,2005/05/18,0,1218,1210,1216.4,0,42 SP2006Z,2005/05/18,0,1225,1217,1223.4,0,0 SP2007H,2005/05/18,0,1232,1224,1230.4,0,0 SPY,2005/05/18,1178.44,1187.84,1173.8,1185.56,2128979968,0 SSEC,2005/05/18,1099.74,1108.84,1090.3,1102.96,10400,0 STI,2005/05/18,2155.19,2161.92,2150.52,2153.65,140453200,0 TWII,2005/05/18,5901.08,5921.17,5889.47,5890.83,2193000,0 TY2005M,2005/05/18,112.125,112.59375,112.09375,112.4375,59669,1826357 TY2005U,2005/05/18,112.390625,112.875,112.359375,112.75,48864,363451 TY2005Z,2005/05/18,111.859375,111.9375,111.75,111.84375,1359,67939 TY2006H,2005/05/18,111.53125,111.53125,111.53125,111.53125,0,1062 US2005M,2005/05/18,115.84375,116.5625,115.75,116.3125,31427,686936 US2005U,2005/05/18,115.71875,116.40625,115.59375,116.15625,11688,71667 US2005Z,2005/05/18,115.625,115.625,115.5,115.5625,61,469 US2006H,2005/05/18,115.15625,115.15625,115.15625,115.15625,1,1 USBY,2005/05/18,4.47,4.48,4.41,4.43,0,0 W2005N,2005/05/18,312,318,312,315,22642,158057 W2005U,2005/05/18,322,326.75,321.75,324.75,6334,17933 W2005Z,2005/05/18,332,337.75,332,334.75,4717,32580 W2006H,2005/05/18,343.5,347,343.5,345,543,2989 W2006K,2005/05/18,350,350,346,349,0,213 W2006N,2005/05/18,350,353,348,353,16,784 W2006Z,2005/05/18,363,363,363,363,0,58