AD2005M,2005/05/19,0.7571,0.758,0.7555,0.757,15618,84520 AD2005U,2005/05/19,0.7513,0.7525,0.7513,0.7525,274,2157 AD2005Z,2005/05/19,0.7492,0.7492,0.749,0.749,0,145 AD2006H,2005/05/19,0,0.7461,0.7461,0.7461,0,0 AD2006M,2005/05/19,0,0.7431,0.7431,0.7431,0,6 AD2006U,2005/05/19,0,0.7401,0.7401,0.7401,0,7 AOI,2005/05/19,3951,3993.7,3950.4,3993.7,600576768,0 BO2005N,2005/05/19,22.16,22.22,22.01,22.04,22093,79560 BO2005Q,2005/05/19,22.22,22.28,22.1,22.13,2616,11826 BO2005U,2005/05/19,22.32,22.35,22.18,22.2,697,7558 BO2005V,2005/05/19,22.35,22.44,22.25,22.25,411,4978 BO2005Z,2005/05/19,22.35,22.49,22.27,22.3,2979,18464 BO2006F,2005/05/19,22.3,22.47,22.3,22.34,141,1337 BO2006H,2005/05/19,22.45,22.47,22.32,22.32,369,2312 BO2006K,2005/05/19,22.35,22.35,22.25,22.32,245,1367 BO2006N,2005/05/19,22.15,22.25,22.15,22.2,0,580 BO2006Q,2005/05/19,21.88,21.88,21.88,21.88,0,155 BO2006U,2005/05/19,21.88,21.88,21.88,21.88,0,197 BO2006V,2005/05/19,21.88,21.88,21.88,21.88,0,99 BO2006Z,2005/05/19,21.88,21.88,21.88,21.88,0,173 BP2005M,2005/05/19,1.8371,1.8376,1.8312,1.833,25196,80899 BP2005U,2005/05/19,1.827,1.8302,1.8262,1.8262,102,1782 BP2005Z,2005/05/19,0,1.8192,1.8192,1.8192,1,11 BP2006H,2005/05/19,0,1.8122,1.8122,1.8122,0,3 BP2006M,2005/05/19,0,1.8052,1.8052,1.8052,0,0 BP2006U,2005/05/19,0,1.7982,1.7982,1.7982,0,0 C2005N,2005/05/19,210,211.5,209.25,209.5,65835,391131 C2005U,2005/05/19,218.5,219.5,217.5,217.75,6862,77722 C2005Z,2005/05/19,228.25,229.5,227.5,227.75,27174,165037 C2006H,2005/05/19,236.5,237.5,235.75,236,1207,19464 C2006K,2005/05/19,241,242,240.75,240.75,81,4250 C2006N,2005/05/19,244.5,245.75,244.5,244.75,389,8896 C2006U,2005/05/19,243,244,242,242,69,1656 C2006Z,2005/05/19,245.5,246,245.25,245.75,2051,9479 C2007N,2005/05/19,256,256,255.25,255.25,463,525 C2007Z,2005/05/19,249.25,249.25,249.25,249.25,29,550 CC2005N,2005/05/19,1454,1469,1435,1446,3246,41027 CC2005U,2005/05/19,1475,1487,1458,1466,1115,17822 CC2005Z,2005/05/19,1505,1508,1483,1491,122,25227 CC2006H,2005/05/19,1533,1533,1510,1511,77,20017 CC2006K,2005/05/19,1526,1526,1526,1526,15,3709 CC2006N,2005/05/19,1551,1551,1544,1544,13,7206 CC2006U,2005/05/19,1562,1562,1556,1556,0,6323 CC2006Z,2005/05/19,1582,1582,1577,1577,0,1628 CC2007H,2005/05/19,1591,1591,1591,1591,0,3502 CD2005M,2005/05/19,0.7923,0.7948,0.7909,0.7945,21183,92368 CD2005U,2005/05/19,0.793,0.7962,0.793,0.7962,1152,3822 CD2005Z,2005/05/19,0.795,0.798,0.795,0.798,35,1518 CD2006H,2005/05/19,0,0.7998,0.7998,0.7998,0,127 CD2006M,2005/05/19,0,0.8016,0.8016,0.8016,0,18 CD2006U,2005/05/19,0,0.8034,0.8034,0.8034,0,3 CL2005M,2005/05/19,47.1,48,46.8,46.92,92154,47186 CL2005N,2005/05/19,49.05,49.85,48.65,48.74,140949,224060 CL2005Q,2005/05/19,49.9,50.65,49.6,49.65,36174,78971 CL2005U,2005/05/19,50.14,51.1,50.12,50.21,12616,54497 CL2005V,2005/05/19,50.65,51.3,50.47,50.61,5202,30592 CL2005X,2005/05/19,50.86,51.7,50.78,50.89,1953,21386 CL2005Z,2005/05/19,50.94,52,50.9,51.05,11104,57351 CL2006F,2005/05/19,50.97,51.41,50.88,51.05,1040,19394 CL2006G,2005/05/19,50.95,50.95,50.95,50.95,638,8615 CL2006H,2005/05/19,51.1,51.6,50.84,50.84,1730,14141 CL2006J,2005/05/19,51,51.1,50.72,50.72,65,7294 CL2006K,2005/05/19,50.61,50.61,50.61,50.61,0,4374 CL2006M,2005/05/19,51,51.1,50.5,50.5,1481,25513 CL2006N,2005/05/19,50.4,50.4,50.4,50.4,5,4788 CL2006Q,2005/05/19,50.59,50.59,50.3,50.3,0,3140 CL2006U,2005/05/19,50.19,50.19,50.19,50.19,412,4858 CL2006V,2005/05/19,50.08,50.08,50.08,50.08,0,2500 CL2006X,2005/05/19,49.97,49.97,49.97,49.97,91,2310 CL2006Z,2005/05/19,49.9,50.55,49.86,49.86,4890,45653 CL2007F,2005/05/19,49.74,49.74,49.74,49.74,405,3874 CL2007G,2005/05/19,49.64,49.64,49.64,49.64,5,1770 CL2007H,2005/05/19,49.54,49.54,49.54,49.54,5,1503 CL2007J,2005/05/19,49.44,49.44,49.44,49.44,5,1621 CL2007K,2005/05/19,49.34,49.34,49.34,49.34,5,146 CL2007M,2005/05/19,49.65,49.65,49.24,49.24,230,14141 CL2007N,2005/05/19,49.14,49.14,49.14,49.14,5,748 CL2007Q,2005/05/19,49.03,49.03,49.03,49.03,5,405 CL2007U,2005/05/19,48.92,48.92,48.92,48.92,105,2605 CL2007Z,2005/05/19,48.75,48.75,48.57,48.57,2235,32200 CL2008Z,2005/05/19,47.5,47.85,47.42,47.42,1532,27218 CL2009Z,2005/05/19,46.67,46.67,46.67,46.67,103,17511 CL2010Z,2005/05/19,46.8,46.85,46.12,46.12,105,20387 CL2011Z,2005/05/19,45.82,45.82,45.82,45.82,5,6175 CT2005N,2005/05/19,51.4,51.6,50.1,50.15,8439,71077 CT2005V,2005/05/19,52.85,52.9,51.9,51.95,120,2483 CT2005Z,2005/05/19,53.45,53.5,52.52,52.55,2294,20921 CT2006H,2005/05/19,55,55,54.18,54.19,86,2871 CT2006K,2005/05/19,56,56,55.18,55.18,0,607 CT2006N,2005/05/19,56.3,56.3,56.15,56.15,0,557 CT2006V,2005/05/19,56.25,56.25,56.25,56.25,0,0 CT2006Z,2005/05/19,56.5,56.6,56.5,56.6,0,188 CT2007H,2005/05/19,57.6,57.6,57.6,57.6,0,0 CT2007K,2005/05/19,58.6,58.6,58.6,58.6,0,0 DAX,2005/05/19,4338.17,4364.41,4337.53,4360.42,0,0 DJ2005M,2005/05/19,10475,10507,10445,10496,6951,41477 DJ2005U,2005/05/19,10500,10530,10480,10526,68,189 DJ2005Z,2005/05/19,10571,10571,10571,10571,0,5 DJT,2005/05/19,3612.71,3642.65,3575.83,3621.03,17758600,0 DJU,2005/05/19,362.57,365.74,361.31,364.55,17758600,0 DX2005M,2005/05/19,85.88,86.3,85.81,86.1,4784,24033 DX2005U,2005/05/19,85.7,86.1,85.68,85.96,54,2563 DX2005Z,2005/05/19,85.6,85.95,85.6,85.8,5,261 DX2006H,2005/05/19,85.68,85.68,85.68,85.68,0,0 EC2005M,2005/05/19,1.2647,1.2653,1.2613,1.2648,124786,152318 EC2005U,2005/05/19,1.268,1.2692,1.2667,1.2691,717,3651 EC2005Z,2005/05/19,0,1.2741,1.2741,1.2741,8,1280 EC2006H,2005/05/19,0,1.2793,1.2793,1.2793,1,78 EC2006M,2005/05/19,0,1.2849,1.2849,1.2849,0,16 EC2006U,2005/05/19,0,1.2905,1.2905,1.2905,0,0 ED2005M,2005/05/19,96.5775,96.5825,96.57,96.5775,159965,1281140 ED2005N,2005/05/19,96.435,96.44,96.405,96.425,574,7168 ED2005Q,2005/05/19,96.34,96.355,96.325,96.33,1090,1993 ED2005U,2005/05/19,96.28,96.29,96.235,96.245,394201,1478540 ED2005V,2005/05/19,0,96.21,96.17,96.17,0,6 ED2005X,2005/05/19,0,96.175,96.115,96.115,0,0 ED2005Z,2005/05/19,96.125,96.14,96.07,96.08,379487,1204962 ED2006H,2005/05/19,96.035,96.045,95.975,95.985,361093,997066 ED2006M,2005/05/19,95.955,95.96,95.885,95.895,314437,715095 ED2006U,2005/05/19,95.88,95.885,95.815,95.82,135836,558661 ED2006Z,2005/05/19,95.82,95.82,95.75,95.76,81533,539272 ED2007H,2005/05/19,95.795,95.8,95.735,95.74,40623,354244 ED2007M,2005/05/19,95.76,95.775,95.705,95.715,17720,258241 ED2007U,2005/05/19,95.735,95.74,95.68,95.685,11909,179110 ED2007Z,2005/05/19,95.68,95.69,95.63,95.64,18323,187470 ED2008H,2005/05/19,95.655,95.675,95.61,95.62,7477,144652 ED2008M,2005/05/19,95.62,95.635,95.58,95.58,10872,130210 ED2008U,2005/05/19,95.58,95.6,95.545,95.545,4589,115892 ED2008Z,2005/05/19,95.53,95.545,95.49,95.495,3821,106911 ED2009H,2005/05/19,95.5,95.515,95.46,95.465,5397,112612 ED2009M,2005/05/19,95.465,95.475,95.425,95.425,3605,77233 ED2009U,2005/05/19,95.425,95.435,95.385,95.385,4422,67509 ED2009Z,2005/05/19,95.36,95.38,95.33,95.335,3636,51192 ED2010H,2005/05/19,95.33,95.35,95.3,95.31,3199,28831 ED2010M,2005/05/19,95.295,95.325,95.275,95.28,250,13852 ED2010U,2005/05/19,95.28,95.285,95.235,95.245,245,9691 ED2010Z,2005/05/19,95.225,95.23,95.18,95.195,250,7511 ED2011H,2005/05/19,95.185,95.2,95.15,95.165,1515,19749 ED2011M,2005/05/19,95.13,95.16,95.125,95.13,754,6767 ED2011U,2005/05/19,95.09,95.12,95.085,95.09,649,3417 ED2011Z,2005/05/19,95.035,95.065,95.03,95.04,468,2694 ED2012H,2005/05/19,95.005,95.035,95,95.01,753,4144 ED2012M,2005/05/19,0,94.975,94.95,94.965,173,2549 ED2012U,2005/05/19,0,94.935,94.91,94.925,327,2841 ED2012Z,2005/05/19,0,94.88,94.855,94.87,5,1187 ED2013H,2005/05/19,0,94.85,94.825,94.84,10,1883 ED2013M,2005/05/19,0,94.795,94.775,94.795,178,766 ED2013U,2005/05/19,0,94.755,94.735,94.755,127,618 ED2013Z,2005/05/19,0,94.705,94.685,94.705,0,469 ED2014H,2005/05/19,0,94.675,94.655,94.675,0,341 ED2014M,2005/05/19,0,94.63,94.605,94.63,0,341 ED2014U,2005/05/19,0,94.59,94.565,94.59,0,317 ED2014Z,2005/05/19,0,94.55,94.525,94.55,0,330 ED2015H,2005/05/19,0,94.525,94.5,94.525,0,134 EM2005M,2005/05/19,96.765,96.7675,96.76,96.765,151,15526 EM2005N,2005/05/19,96.58,96.58,96.575,96.575,498,6973 EM2005Q,2005/05/19,96.445,96.46,96.445,96.46,600,19925 EM2005U,2005/05/19,96.36,96.36,96.32,96.32,0,1213 EM2005V,2005/05/19,0,96.295,96.25,96.25,0,2 EM2005X,2005/05/19,0,96.225,96.18,96.18,0,302 EM2005Z,2005/05/19,0,96.17,96.115,96.115,0,2 EM2006F,2005/05/19,0,96.125,96.07,96.07,0,2 EM2006G,2005/05/19,0,96.05,95.995,95.995,0,2 EM2006H,2005/05/19,0,96.085,96.02,96.02,0,2 EM2006J,2005/05/19,0,96.055,95.99,95.99,0,2 EM2006K,2005/05/19,0,96.02,95.955,95.955,0,0 ES2005M,2005/05/19,1186.75,1192.75,1185.25,1191.25,924983,982691 ES2005U,2005/05/19,1190.75,1197.5,1190.75,1196.25,1203,36197 EY2005M,2005/05/19,0,99.92,99.92,99.92,0,45434 EY2005U,2005/05/19,99.91,99.91,99.91,99.91,4059,10389 EY2005Z,2005/05/19,99.89,99.89,99.89,99.89,0,8219 EY2006H,2005/05/19,99.845,99.845,99.845,99.845,100,4837 EY2006M,2005/05/19,99.8,99.8,99.8,99.8,63,3269 EY2006U,2005/05/19,99.735,99.735,99.735,99.735,124,3263 EY2006Z,2005/05/19,99.66,99.66,99.66,99.66,14,1414 EY2007H,2005/05/19,0,99.575,99.575,99.575,0,5 EY2007M,2005/05/19,0,99.515,99.505,99.515,0,252 EY2007U,2005/05/19,0,99.445,99.435,99.445,0,0 EY2007Z,2005/05/19,0,99.375,99.365,99.375,0,167 EY2008H,2005/05/19,0,99.29,99.28,99.29,0,590 EY2008M,2005/05/19,0,99.25,99.24,99.25,0,250 EY2008U,2005/05/19,0,99.25,99.24,99.25,0,0 EY2008Z,2005/05/19,0,99.185,99.175,99.185,0,0 EY2009H,2005/05/19,0,98.87,98.86,98.87,0,0 EY2009M,2005/05/19,0,98.855,98.845,98.855,0,0 EY2009U,2005/05/19,0,98.855,98.845,98.855,0,0 EY2009Z,2005/05/19,0,98.83,98.82,98.83,0,0 EY2010H,2005/05/19,0,98.83,98.82,98.83,0,0 FC2005K,2005/05/19,111.6,111.85,111.55,111.75,755,3223 FC2005Q,2005/05/19,112.3,112.65,112,112.32,2253,17151 FC2005U,2005/05/19,111.45,111.62,111.05,111.17,209,1468 FC2005V,2005/05/19,110.2,110.45,109.85,110,310,1915 FC2005X,2005/05/19,108.9,109.25,108.9,108.95,110,649 FC2006F,2005/05/19,106.05,106.4,106,106.4,20,230 FC2006H,2005/05/19,103.15,103.4,103.15,103.4,2,18 FC2006J,2005/05/19,0,103.25,103.15,103.25,1,56 FTSE,2005/05/19,4949.4,4972.9,4949.4,4962.7,2102727168,0 FV2005M,2005/05/19,108.875,108.96875,108.703125,108.71875,36158,1082070 FV2005U,2005/05/19,108.53125,108.53125,108.359375,108.359375,9893,250790 FV2005Z,2005/05/19,108.015625,108.015625,108.015625,108.015625,2,12 GC2005K,2005/05/19,420.5,420.5,420.5,420.5,10,0 GC2005M,2005/05/19,421.8,423.3,419.5,420.8,49372,165405 GC2005N,2005/05/19,422.1,422.1,422.1,422.1,70,0 GC2005Q,2005/05/19,424.5,425.7,422.1,423.3,11016,51021 GC2005V,2005/05/19,427.7,427.7,425,426,12,5657 GC2005Z,2005/05/19,429.7,431,427.5,428.8,835,26818 GC2006G,2005/05/19,432,432,431.6,431.6,130,4363 GC2006J,2005/05/19,435,435,434.4,434.5,200,2609 GC2006M,2005/05/19,438.3,438.3,437.3,437.3,97,8867 GC2006Q,2005/05/19,440.1,440.1,440.1,440.1,0,564 GC2006V,2005/05/19,443,443,443,443,0,1042 GC2006Z,2005/05/19,445,445.9,444.5,445.9,0,5220 GC2007G,2005/05/19,448.8,448.8,448.8,448.8,0,40 GC2007M,2005/05/19,454.5,454.5,454.5,454.5,33,2890 GC2007Z,2005/05/19,463.2,463.2,463.2,463.2,0,2083 GC2008M,2005/05/19,471.9,471.9,471.9,471.9,8,200 GC2008Z,2005/05/19,480.6,480.6,480.6,480.6,1,2142 GC2009M,2005/05/19,489.2,489.2,489.2,489.2,2,122 GC2009Z,2005/05/19,498,498,498,498,4,37 HG2005K,2005/05/19,146.6,147,145.7,145.8,510,2810 HG2005M,2005/05/19,143.15,143.15,140.8,141.8,903,4785 HG2005N,2005/05/19,137.4,138.1,136.1,136.3,10009,49323 HG2005Q,2005/05/19,135.8,135.8,134.8,134.8,177,1650 HG2005U,2005/05/19,134.6,134.8,133.3,133.3,1682,14646 HG2005V,2005/05/19,132.3,132.3,131.8,131.8,2,1522 HG2005X,2005/05/19,131.1,131.1,130.7,130.7,1,1035 HG2005Z,2005/05/19,130.6,130.9,129,129.3,568,15005 HG2006F,2005/05/19,128.2,128.2,128.2,128.2,1,309 HG2006G,2005/05/19,127,127,127,127,1,173 HG2006H,2005/05/19,127.6,127.6,125.8,125.8,1,1264 HG2006J,2005/05/19,124.7,124.7,124.7,124.7,1,52 HG2006K,2005/05/19,125,125,123.55,123.55,15,158 HG2006M,2005/05/19,122.7,122.7,122.7,122.7,1,142 HG2006N,2005/05/19,124,124,121.8,121.8,1,178 HG2006Q,2005/05/19,121.15,121.15,121.15,121.15,1,46 HG2006U,2005/05/19,120.5,120.5,120.5,120.5,1,36 HG2006V,2005/05/19,120.2,120.2,120.2,120.2,1,40 HG2006X,2005/05/19,119.85,119.85,119.85,119.85,1,45 HG2006Z,2005/05/19,119.5,119.5,119.5,119.5,1,68 HG2007F,2005/05/19,119.5,119.5,119.5,119.5,0,0 HG2007G,2005/05/19,119.5,119.5,119.5,119.5,0,0 HG2007H,2005/05/19,119.5,119.5,119.5,119.5,0,0 HG2007J,2005/05/19,119.5,119.5,119.5,119.5,0,0 HO2005M,2005/05/19,1.3585,1.412,1.3526,1.3805,18256,28300 HO2005N,2005/05/19,1.3695,1.417,1.362,1.3885,16263,56635 HO2005Q,2005/05/19,1.3784,1.425,1.3738,1.3965,3149,14862 HO2005U,2005/05/19,1.3919,1.435,1.3878,1.409,2774,15668 HO2005V,2005/05/19,1.4079,1.4525,1.4024,1.424,1044,9081 HO2005X,2005/05/19,1.4213,1.47,1.4191,1.44,257,3802 HO2005Z,2005/05/19,1.4395,1.493,1.4366,1.456,2024,16571 HO2006F,2005/05/19,1.4515,1.5025,1.4501,1.468,941,10751 HO2006G,2005/05/19,1.453,1.505,1.4515,1.469,320,4082 HO2006H,2005/05/19,1.4385,1.49,1.4385,1.4515,601,6463 HO2006J,2005/05/19,1.418,1.43,1.412,1.412,526,4397 HO2006K,2005/05/19,1.41,1.41,1.3845,1.3845,9,1188 HO2006M,2005/05/19,1.368,1.368,1.368,1.368,251,3618 HO2006N,2005/05/19,1.3705,1.3705,1.3705,1.3705,1,648 HO2006Q,2005/05/19,1.38,1.38,1.38,1.38,1,52 HO2006U,2005/05/19,1.3935,1.3935,1.3935,1.3935,1,125 HO2006V,2005/05/19,1.4065,1.4065,1.4065,1.4065,0,33 HO2006X,2005/05/19,1.4195,1.4195,1.4195,1.4195,0,251 HU2005M,2005/05/19,1.41,1.454,1.407,1.4364,28532,31033 HU2005N,2005/05/19,1.4145,1.455,1.4108,1.4305,21020,56678 HU2005Q,2005/05/19,1.42,1.452,1.4125,1.4305,4644,17334 HU2005U,2005/05/19,1.404,1.433,1.4,1.4165,3128,19010 HU2005V,2005/05/19,1.353,1.375,1.353,1.3615,1195,7138 HU2005X,2005/05/19,1.3405,1.3405,1.3405,1.3405,238,2489 HU2005Z,2005/05/19,1.3285,1.345,1.3285,1.331,782,6224 HU2006F,2005/05/19,1.326,1.34,1.326,1.34,123,2721 HU2006G,2005/05/19,1.3535,1.3535,1.3535,1.3535,174,1078 HU2006H,2005/05/19,1.367,1.367,1.367,1.367,4,860 HU2006J,2005/05/19,1.454,1.454,1.454,1.454,121,1557 HU2006K,2005/05/19,1.4635,1.4635,1.4635,1.4635,3,1296 INDU,2005/05/19,10464.45,10538.71,10394.39,10493.19,17758600,0 JY2005M,2005/05/19,0.9337,0.9339,0.9307,0.9314,37130,187975 JY2005U,2005/05/19,0.941,0.941,0.9393,0.94,178,1662 JY2005Z,2005/05/19,0.9508,0.9508,0.9488,0.9488,0,98 JY2006H,2005/05/19,0,0.9576,0.9576,0.9576,0,30 JY2006M,2005/05/19,0,0.9672,0.9672,0.9672,0,29 JY2006U,2005/05/19,0,0.9768,0.9768,0.9768,0,0 KC2005N,2005/05/19,118.5,119.3,116.5,116.8,5425,64360 KC2005U,2005/05/19,121.5,122,119.5,119.7,832,13759 KC2005Z,2005/05/19,125.25,125.8,123.25,123.35,333,10352 KC2006H,2005/05/19,128.2,128.2,126.25,126.4,64,4392 KC2006K,2005/05/19,127.8,127.8,127.8,127.8,16,809 KC2006N,2005/05/19,129.1,129.1,129.1,129.1,16,848 KC2006U,2005/05/19,130.3,130.3,130.3,130.3,6,184 KC2006Z,2005/05/19,132.05,132.05,132.05,132.05,6,150 LB2005N,2005/05/19,362,362,354.6,357.3,399,2501 LB2005U,2005/05/19,345.9,346.7,342.8,344,72,527 LB2005X,2005/05/19,332.1,334.8,329,331.8,44,148 LB2006F,2005/05/19,337,337,337,337,0,6 LC2005K,2005/05/19,0,90,90,90,0,0 LC2005M,2005/05/19,86,86,85.55,85.82,14914,43395 LC2005Q,2005/05/19,85.55,85.65,85.27,85.47,11033,71160 LC2005V,2005/05/19,86.95,86.95,86.65,86.77,2064,18325 LC2005Z,2005/05/19,87.95,88.1,87.9,87.97,1083,13068 LC2006G,2005/05/19,88.6,88.85,88.6,88.85,444,6054 LC2006J,2005/05/19,87.55,87.75,87.55,87.75,58,1138 LC2006M,2005/05/19,83.5,83.65,83.5,83.65,0,42 LH2005M,2005/05/19,73.9,74.15,73.35,73.47,8071,18753 LH2005N,2005/05/19,72.9,73.35,72.6,73.02,11168,41993 LH2005Q,2005/05/19,72.25,72.65,71.57,71.65,3725,16195 LH2005V,2005/05/19,62,62.95,62,62.35,1467,9381 LH2005Z,2005/05/19,59.85,60.3,59.8,59.97,850,6854 LH2006G,2005/05/19,59.82,60.2,59.8,60.2,143,1487 LH2006J,2005/05/19,58,58.15,58,58.05,20,364 LH2006K,2005/05/19,61,61.15,61,61.15,12,125 LH2006M,2005/05/19,62.25,62.5,62.25,62.5,2,4 ND2005M,2005/05/19,1513,1525,1511.5,1524,12526,56785 ND2005U,2005/05/19,1528.5,1535,1528,1534.5,44,201 ND2005Z,2005/05/19,0,1545.5,1545,1545,0,0 NDY,2005/05/19,2032.09,2042.68,2030.05,2042.58,17005800,0 NG2005M,2005/05/19,6.398,6.42,6.31,6.357,31381,41314 NG2005N,2005/05/19,6.445,6.48,6.37,6.415,12856,83266 NG2005Q,2005/05/19,6.514,6.531,6.42,6.477,3740,32690 NG2005U,2005/05/19,6.55,6.57,6.47,6.513,3115,34502 NG2005V,2005/05/19,6.6,6.623,6.53,6.563,6582,39930 NG2005X,2005/05/19,7.1,7.1,7.055,7.088,1081,19785 NG2005Z,2005/05/19,7.562,7.59,7.53,7.568,3293,24200 NG2006F,2005/05/19,7.885,7.91,7.825,7.878,4498,31051 NG2006G,2005/05/19,7.884,7.884,7.83,7.878,1710,16966 NG2006H,2005/05/19,7.712,7.75,7.7,7.728,4676,22636 NG2006J,2005/05/19,6.787,6.89,6.787,6.858,1193,16940 NG2006K,2005/05/19,6.74,6.76,6.74,6.748,528,12075 NG2006M,2005/05/19,6.805,6.81,6.783,6.795,71,5502 NG2006N,2005/05/19,6.851,6.851,6.843,6.843,325,10354 NG2006Q,2005/05/19,6.885,6.888,6.88,6.88,192,6781 NG2006U,2005/05/19,6.885,6.885,6.878,6.878,72,6434 NG2006V,2005/05/19,6.918,6.918,6.918,6.918,541,11037 NG2006X,2005/05/19,7.243,7.243,7.243,7.243,278,4418 NG2006Z,2005/05/19,7.548,7.548,7.548,7.548,425,6272 NG2007F,2005/05/19,7.768,7.768,7.768,7.768,793,7404 NG2007G,2005/05/19,7.753,7.753,7.753,7.753,21,2350 NG2007H,2005/05/19,7.618,7.618,7.618,7.618,32,5094 NG2007J,2005/05/19,6.588,6.588,6.588,6.588,9,5518 NG2007K,2005/05/19,6.465,6.465,6.465,6.465,66,5799 NG2007M,2005/05/19,6.505,6.505,6.505,6.505,24,1155 NG2007N,2005/05/19,6.545,6.545,6.545,6.545,22,1771 NG2007Q,2005/05/19,6.575,6.575,6.575,6.575,9,1462 NG2007U,2005/05/19,6.563,6.563,6.563,6.563,9,1312 NG2007V,2005/05/19,6.581,6.583,6.581,6.583,239,2754 NG2007X,2005/05/19,6.886,6.908,6.886,6.908,8,1437 NG2007Z,2005/05/19,7.218,7.218,7.218,7.218,9,2680 NG2008F,2005/05/19,7.4,7.428,7.4,7.428,200,5244 NG2008G,2005/05/19,7.418,7.418,7.418,7.418,0,586 NG2008H,2005/05/19,7.283,7.283,7.283,7.283,0,2497 NG2008J,2005/05/19,6.293,6.293,6.293,6.293,0,2494 NG2008K,2005/05/19,6.165,6.17,6.165,6.17,0,1882 NG2008M,2005/05/19,6.19,6.2,6.19,6.2,5,758 NG2008N,2005/05/19,6.22,6.22,6.22,6.22,3,627 NG2008Q,2005/05/19,6.245,6.245,6.245,6.245,0,598 NG2008U,2005/05/19,6.225,6.225,6.225,6.225,0,682 NG2008V,2005/05/19,6.2,6.245,6.2,6.245,0,1565 NG2008X,2005/05/19,6.565,6.565,6.565,6.565,0,481 NG2008Z,2005/05/19,6.8,6.86,6.8,6.86,0,1883 NG2009F,2005/05/19,7.08,7.08,7.08,7.08,0,1197 NG2009G,2005/05/19,7.068,7.068,7.068,7.068,0,304 NG2009H,2005/05/19,6.918,6.918,6.918,6.918,0,1501 NG2009J,2005/05/19,5.968,5.968,5.968,5.968,0,1385 NG2009K,2005/05/19,5.828,5.828,5.828,5.828,0,895 NG2009M,2005/05/19,5.863,5.863,5.863,5.863,0,198 NG2009N,2005/05/19,5.893,5.893,5.893,5.893,0,253 NG2009Q,2005/05/19,5.923,5.923,5.923,5.923,0,182 NG2009U,2005/05/19,5.906,5.906,5.906,5.906,0,165 NG2009V,2005/05/19,5.928,5.928,5.928,5.928,0,140 NG2009X,2005/05/19,6.248,6.248,6.248,6.248,0,155 NG2009Z,2005/05/19,6.548,6.548,6.548,6.548,0,504 NG2010F,2005/05/19,6.763,6.763,6.763,6.763,0,162 NG2010G,2005/05/19,6.748,6.748,6.748,6.748,0,87 NG2010H,2005/05/19,6.598,6.598,6.598,6.598,0,350 NG2010J,2005/05/19,5.738,5.738,5.738,5.738,0,201 NG2010K,2005/05/19,5.605,5.605,5.605,5.605,0,10 NG2010M,2005/05/19,5.64,5.64,5.64,5.64,0,0 NG2010N,2005/05/19,5.675,5.675,5.675,5.675,0,7 NG2010Q,2005/05/19,5.705,5.705,5.705,5.705,0,0 NG2010U,2005/05/19,5.695,5.695,5.695,5.695,0,0 NG2010V,2005/05/19,5.718,5.718,5.718,5.718,0,4 NG2010X,2005/05/19,6.038,6.038,6.038,6.038,0,2 NG2010Z,2005/05/19,6.338,6.338,6.338,6.338,0,4 NK2005M,2005/05/19,11050,11135,11040,11115,10019,42444 NK2005U,2005/05/19,11100,11120,11080,11120,71,135 NK2005Z,2005/05/19,0,11105,10975,11105,0,0 NK2006H,2005/05/19,0,11090,10960,11090,0,0 NKKI,2005/05/19,10973.28,11102.43,10953.08,11077.16,87400,0 NQ2005M,2005/05/19,1513,1525,1511.5,1524,349372,330402 NQ2005U,2005/05/19,1526,1535.5,1523.5,1534.5,101,1093 NZY,2005/05/19,2963.38,2985.24,2963.38,2982.69,29582700,0 O2005N,2005/05/19,134.5,136.5,131.5,132.25,764,5741 O2005U,2005/05/19,140,140.25,137.25,137.25,86,416 O2005Z,2005/05/19,145.25,145.5,144,144,67,1556 O2006H,2005/05/19,149.5,149.5,149.5,149.5,0,45 O2006K,2005/05/19,156,156,156,156,0,11 OEX,2005/05/19,563.37,566.24,563.12,566.14,17758600,0 OJ2005N,2005/05/19,93.6,94.95,93.3,94.8,1011,18422 OJ2005U,2005/05/19,95.3,96.2,94.9,96.1,94,3240 OJ2005X,2005/05/19,96.6,97,96,96.8,44,3261 OJ2006F,2005/05/19,98,98,97.55,97.55,0,260 OJ2006H,2005/05/19,98.75,99,98.3,98.3,0,106 OJ2006K,2005/05/19,99.05,99.05,99.05,99.05,0,12 OJ2006N,2005/05/19,99.8,99.8,99.8,99.8,0,2 OJ2006U,2005/05/19,100.55,100.55,100.55,100.55,0,2 OJ2006X,2005/05/19,101.3,101.3,101.3,101.3,0,0 OJ2007F,2005/05/19,102.05,102.05,102.05,102.05,0,1 PA2005M,2005/05/19,191,192.5,186.2,188.9,1390,10277 PA2005U,2005/05/19,193.8,194.5,190,190.65,1147,2874 PA2005Z,2005/05/19,192.65,192.65,192.65,192.65,16,137 PA2006H,2005/05/19,197.8,197.8,194.65,194.65,10,10 PB2005K,2005/05/19,81.55,81.55,80.4,80.6,3,14 PB2005N,2005/05/19,81.55,82.2,81.3,82.07,319,2863 PB2005Q,2005/05/19,79.72,80.2,79.5,79.77,157,886 PB2006G,2005/05/19,88.4,88.95,88.4,88.95,9,34 PB2006H,2005/05/19,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/19,861.5,869.8,861.5,867.4,585,7903 PL2005V,2005/05/19,863,864.4,861,864.4,5,43 PL2006J,2005/05/19,853,857.4,853,857.4,0,6 S2005N,2005/05/19,631,634.5,628.5,629.25,65022,154771 S2005Q,2005/05/19,631,634.5,628.5,629.25,2735,13157 S2005U,2005/05/19,630,632,625.75,626,494,5431 S2005X,2005/05/19,629,632,625.5,626,17636,62369 S2006F,2005/05/19,630.5,633,628,628.75,704,3535 S2006H,2005/05/19,631.5,633.5,627.5,628.25,785,2469 S2006K,2005/05/19,625,625.5,621.5,621.5,349,1646 S2006N,2005/05/19,624,624,620,620,51,606 S2006X,2005/05/19,607,609.5,605,606.25,67,465 S2007X,2005/05/19,600,600,600,600,0,8 SB2005N,2005/05/19,8.45,8.54,8.35,8.53,33703,195101 SB2005V,2005/05/19,8.54,8.6,8.45,8.59,13851,71900 SB2006H,2005/05/19,8.65,8.69,8.57,8.69,5292,46497 SB2006K,2005/05/19,8.65,8.68,8.58,8.68,3673,25331 SB2006N,2005/05/19,8.63,8.65,8.59,8.65,2028,10879 SB2006V,2005/05/19,8.6,8.67,8.6,8.64,852,7986 SB2007H,2005/05/19,8.62,8.67,8.62,8.66,178,635 SF2005M,2005/05/19,0.8201,0.8203,0.8166,0.8198,27248,60356 SF2005U,2005/05/19,0.8241,0.8257,0.8233,0.8257,415,1048 SF2005Z,2005/05/19,0,0.8317,0.8317,0.8317,0,116 SF20062,2005/05/19,630.5,633,628,628.75,704,3535 SF2006H,2005/05/19,0,0.8377,0.8377,0.8377,0,0 SF2006M,2005/05/19,0,0.8442,0.8442,0.8442,0,1 SF2006U,2005/05/19,0,0.8509,0.8509,0.8509,0,0 SI2005K,2005/05/19,714.5,714.5,712,712,112,283 SI2005M,2005/05/19,713.2,713.2,713.2,713.2,0,1 SI2005N,2005/05/19,720.5,724.5,711,714,23174,67719 SI2005U,2005/05/19,724,725,716.5,717.6,385,5241 SI2005Z,2005/05/19,730,730.5,720,722,315,17282 SI2006F,2005/05/19,723.8,723.8,723.8,723.8,0,7 SI2006H,2005/05/19,732,732,726,726,82,2416 SI2006K,2005/05/19,728,728,728,728,0,775 SI2006N,2005/05/19,730,730,730,730,228,1785 SI2006U,2005/05/19,732.1,732.1,732.1,732.1,0,1394 SI2006Z,2005/05/19,735.5,735.5,735.5,735.5,2,6015 SI2007F,2005/05/19,738.6,738.6,738.6,738.6,0,0 SI2007H,2005/05/19,739.2,739.2,739.2,739.2,50,50 SI2007N,2005/05/19,741.7,741.7,741.7,741.7,0,105 SI2007Z,2005/05/19,747.5,747.5,747.5,747.5,0,431 SI2008N,2005/05/19,749.5,749.5,749.5,749.5,0,7 SI2008Z,2005/05/19,751.5,751.5,751.5,751.5,0,202 SI2009N,2005/05/19,757.2,757.2,757.2,757.2,0,9 SI2009Z,2005/05/19,764.1,764.1,764.1,764.1,0,14 SM2005N,2005/05/19,195.6,197.3,194.6,195.6,22742,63110 SM2005Q,2005/05/19,195.5,197.1,194.6,195.7,2292,14793 SM2005U,2005/05/19,195.8,196.5,194,195.2,1244,10570 SM2005V,2005/05/19,196,196,193.6,194.9,665,8175 SM2005Z,2005/05/19,195,196.3,193.7,194.8,4089,24128 SM2006F,2005/05/19,195,196.2,193.7,195.1,113,1947 SM2006H,2005/05/19,194.2,196,194,195.8,622,1915 SM2006K,2005/05/19,193,194.5,192.5,194.5,357,1375 SM2006N,2005/05/19,192.7,193.6,192.5,193.6,183,775 SM2006Q,2005/05/19,190.5,192,190.5,190.7,0,383 SM2006U,2005/05/19,189,190,189,189.2,0,241 SM2006V,2005/05/19,185.5,185.5,185.5,185.5,0,124 SM2006Z,2005/05/19,185.5,185.5,185.5,185.5,0,0 SP2005M,2005/05/19,1186.8,1192.6,1185.8,1191.3,47867,637306 SP2005U,2005/05/19,1192,1197.5,1191,1196.3,1954,57442 SP2005Z,2005/05/19,0,1202.8,1196.6,1201.8,40,7438 SP2006H,2005/05/19,1204.5,1208.4,1202.2,1207.6,0,2113 SP2006M,2005/05/19,0,1215.1,1208.9,1214.6,0,84 SP2006U,2005/05/19,0,1222.1,1215.9,1221.6,0,42 SP2006Z,2005/05/19,0,1229.1,1222.9,1228.6,0,0 SP2007H,2005/05/19,0,1236.1,1229.9,1235.6,0,0 SPY,2005/05/19,1186.4,1191.12,1184.99,1191.08,1714940032,0 SSEC,2005/05/19,1101.75,1107.23,1083.11,1103.47,10600,0 STI,2005/05/19,2161.3,2175.66,2161.3,2167.27,206495200,0 TWII,2005/05/19,5963.9,5997.76,5958.34,5970.71,2751600,0 TY2005M,2005/05/19,112.28125,112.4375,112.109375,112.125,103617,1844258 TY2005U,2005/05/19,112.609375,112.75,112.421875,112.453125,49963,388925 TY2005Z,2005/05/19,111.6875,111.796875,111.53125,111.53125,222,68391 TY2006H,2005/05/19,111.1875,111.21875,111.1875,111.21875,0,1062 US2005M,2005/05/19,116.1875,116.4375,115.9375,115.96875,43226,689706 US2005U,2005/05/19,116,116.1875,115.78125,115.8125,19653,85936 US2005Z,2005/05/19,115.40625,115.5,115.25,115.25,112,489 US2006H,2005/05/19,114.96875,114.96875,114.84375,114.84375,0,1 USBY,2005/05/19,4.43,4.45,4.41,4.44,0,0 W2005N,2005/05/19,316,317.5,308.25,309.5,28124,156273 W2005U,2005/05/19,324.5,326,317.5,318.75,2472,18748 W2005Z,2005/05/19,335,337.25,328,328.75,2957,33080 W2006H,2005/05/19,345,346.5,338,338.75,573,3131 W2006K,2005/05/19,346,346,342,342.75,7,219 W2006N,2005/05/19,350,350.5,346,346.75,97,808 W2006Z,2005/05/19,357,357,357,357,0,58