AD2005M,2005/05/20,0.7561,0.7565,0.7522,0.7543,8392,83754 AD2005U,2005/05/20,0.7489,0.7498,0.748,0.7498,30,2182 AD2005Z,2005/05/20,0.746,0.7463,0.746,0.7463,0,145 AD2006H,2005/05/20,0,0.7434,0.7434,0.7434,0,0 AD2006M,2005/05/20,0,0.7404,0.7404,0.7404,0,6 AD2006U,2005/05/20,0,0.7374,0.7374,0.7374,0,7 AOI,2005/05/20,3993.9,4004.8,3990.8,3990.8,540147008,0 BO2005N,2005/05/20,22.05,22.52,22.05,22.31,12338,80141 BO2005Q,2005/05/20,22.2,22.57,22.2,22.39,1041,11958 BO2005U,2005/05/20,22.28,22.69,22.28,22.47,561,7667 BO2005V,2005/05/20,22.4,22.65,22.33,22.47,651,4891 BO2005Z,2005/05/20,22.37,22.77,22.35,22.56,2074,18897 BO2006F,2005/05/20,22.56,22.56,22.56,22.56,15,1337 BO2006H,2005/05/20,22.5,22.5,22.5,22.5,97,2324 BO2006K,2005/05/20,22.4,22.55,22.4,22.5,158,1387 BO2006N,2005/05/20,22.35,22.45,22.35,22.4,71,589 BO2006Q,2005/05/20,21.9,21.9,21.9,21.9,0,155 BO2006U,2005/05/20,21.9,21.9,21.9,21.9,23,197 BO2006V,2005/05/20,21.9,21.9,21.9,21.9,0,99 BO2006Z,2005/05/20,21.9,21.9,21.9,21.9,0,173 BP2005M,2005/05/20,1.8328,1.8331,1.8215,1.8242,23644,81967 BP2005U,2005/05/20,1.8255,1.8255,1.8155,1.8174,17,1791 BP2005Z,2005/05/20,0,1.8104,1.8104,1.8104,0,11 BP2006H,2005/05/20,0,1.8034,1.8034,1.8034,0,3 BP2006M,2005/05/20,0,1.7964,1.7964,1.7964,0,0 BP2006U,2005/05/20,0,1.7894,1.7894,1.7894,0,0 C2005N,2005/05/20,212,214.25,211.25,213.25,41233,387540 C2005U,2005/05/20,219.25,222.5,219.25,221.25,5203,79330 C2005Z,2005/05/20,229.5,232.25,229.5,231,15592,164375 C2006H,2005/05/20,237.75,240,237.75,239.25,1231,19893 C2006K,2005/05/20,242.75,245,242.75,243.75,339,4396 C2006N,2005/05/20,246.5,248.5,246.5,247.5,397,8949 C2006U,2005/05/20,245.25,246,245,245,38,1665 C2006Z,2005/05/20,248,249,247.5,248,587,9288 C2007N,2005/05/20,256.5,257,256.5,256.5,7,525 C2007Z,2005/05/20,249.5,249.5,249.25,249.25,0,550 CC2005N,2005/05/20,1439,1450,1432,1440,3874,40784 CC2005U,2005/05/20,1464,1468,1453,1461,916,18199 CC2005Z,2005/05/20,1488,1491,1480,1487,132,25235 CC2006H,2005/05/20,1508,1510,1500,1510,40,19990 CC2006K,2005/05/20,1526,1526,1525,1525,0,3709 CC2006N,2005/05/20,1540,1542,1540,1542,5,7209 CC2006U,2005/05/20,1553,1553,1553,1553,15,6327 CC2006Z,2005/05/20,1570,1574,1570,1574,4,1632 CC2007H,2005/05/20,1590,1590,1590,1590,0,3502 CD2005M,2005/05/20,0.7936,0.795,0.789,0.7902,16448,91331 CD2005U,2005/05/20,0.7953,0.7954,0.791,0.7919,114,3843 CD2005Z,2005/05/20,0.7952,0.7957,0.793,0.7937,116,1533 CD2006H,2005/05/20,0,0.7955,0.7955,0.7955,21,127 CD2006M,2005/05/20,0,0.7973,0.7973,0.7973,0,18 CD2006U,2005/05/20,0,0.7991,0.7991,0.7991,0,3 CL2005M,2005/05/20,46.95,47.57,46.2,46.8,68221,21085 CL2005N,2005/05/20,48.8,49.4,48.2,48.65,121725,227096 CL2005Q,2005/05/20,49.75,50.26,49.3,49.7,30288,81555 CL2005U,2005/05/20,50.59,50.74,49.9,50.41,11762,54012 CL2005V,2005/05/20,50.91,51.12,50.6,50.86,9101,30835 CL2005X,2005/05/20,51.18,51.37,50.95,51.17,3483,21861 CL2005Z,2005/05/20,51.06,51.6,51.05,51.38,12164,57159 CL2006F,2005/05/20,51.35,51.45,51.35,51.42,1737,19505 CL2006G,2005/05/20,50.35,51.36,50.35,51.36,181,8617 CL2006H,2005/05/20,51.15,51.35,51.15,51.27,3708,14120 CL2006J,2005/05/20,51.17,51.17,51.17,51.17,76,7294 CL2006K,2005/05/20,51.07,51.07,51.07,51.07,3,4374 CL2006M,2005/05/20,50.6,50.97,50.6,50.97,2914,25681 CL2006N,2005/05/20,50.89,50.89,50.89,50.89,621,5350 CL2006Q,2005/05/20,50.81,50.81,50.81,50.81,40,3140 CL2006U,2005/05/20,50.72,50.72,50.72,50.72,0,5058 CL2006V,2005/05/20,50.62,50.62,50.62,50.62,0,2500 CL2006X,2005/05/20,50.52,50.52,50.52,50.52,0,2310 CL2006Z,2005/05/20,50.15,50.5,50.05,50.42,3371,45666 CL2007F,2005/05/20,50.31,50.31,50.31,50.31,0,3874 CL2007G,2005/05/20,50.22,50.22,50.22,50.22,0,1770 CL2007H,2005/05/20,50.13,50.13,50.13,50.13,0,1503 CL2007J,2005/05/20,50.04,50.04,50.04,50.04,0,1621 CL2007K,2005/05/20,49.95,49.95,49.95,49.95,0,146 CL2007M,2005/05/20,49.86,49.86,49.86,49.86,1025,13616 CL2007N,2005/05/20,49.77,49.77,49.77,49.77,0,748 CL2007Q,2005/05/20,49.67,49.67,49.67,49.67,0,405 CL2007U,2005/05/20,49.57,49.57,49.57,49.57,0,2805 CL2007Z,2005/05/20,49,49.25,48.9,49.25,533,32256 CL2008Z,2005/05/20,48,48.15,47.85,48.15,1188,27464 CL2009Z,2005/05/20,47.45,47.45,47.45,47.45,202,17656 CL2010Z,2005/05/20,46.8,46.96,46.8,46.96,882,20974 CL2011Z,2005/05/20,46.76,46.76,46.76,46.76,0,6175 CT2005N,2005/05/20,49.81,50.75,49.81,50.05,19321,67165 CT2005V,2005/05/20,52.05,52.6,51.75,51.75,235,2537 CT2005Z,2005/05/20,52.45,53.25,52.45,52.48,5540,21667 CT2006H,2005/05/20,54.18,54.3,53.98,54,358,3009 CT2006K,2005/05/20,55.15,55.15,54.96,54.96,63,617 CT2006N,2005/05/20,56.15,56.15,56,56,12,564 CT2006V,2005/05/20,56.1,56.1,56.1,56.1,0,0 CT2006Z,2005/05/20,56.5,56.5,56.5,56.5,3,188 CT2007H,2005/05/20,57.5,57.5,57.5,57.5,0,0 CT2007K,2005/05/20,58.5,58.5,58.5,58.5,0,0 DAX,2005/05/20,4358.66,4379.57,4351.33,4360.68,0,0 DJ2005M,2005/05/20,10483,10505,10430,10483,4641,41634 DJ2005U,2005/05/20,10505,10525,10465,10514,58,236 DJ2005Z,2005/05/20,10559,10559,10559,10559,0,5 DJT,2005/05/20,3619.97,3649.64,3591.5,3620.99,16317500,0 DJU,2005/05/20,364.59,366.82,362.65,364.89,16317500,0 DX2005M,2005/05/20,86.18,86.75,86.06,86.67,2925,24464 DX2005U,2005/05/20,86.2,86.6,86.2,86.53,89,2609 DX2005Z,2005/05/20,85.95,86.38,85.95,86.37,34,288 DX2006H,2005/05/20,86.25,86.25,86.25,86.25,0,0 EC2005M,2005/05/20,1.2615,1.2625,1.2542,1.2564,104647,154016 EC2005U,2005/05/20,1.2657,1.2663,1.259,1.2607,837,3492 EC2005Z,2005/05/20,1.2647,1.2657,1.2647,1.2657,0,1280 EC2006H,2005/05/20,0,1.2709,1.2709,1.2709,0,78 EC2006M,2005/05/20,1.279,1.28,1.2765,1.2765,0,16 EC2006U,2005/05/20,0,1.2821,1.2821,1.2821,0,0 ED2005M,2005/05/20,96.575,96.5775,96.57,96.5725,102382,1278667 ED2005N,2005/05/20,96.42,96.425,96.41,96.41,16,7175 ED2005Q,2005/05/20,96.33,96.335,96.31,96.31,270,2223 ED2005U,2005/05/20,96.24,96.245,96.2,96.21,237498,1456745 ED2005V,2005/05/20,96.155,96.165,96.135,96.135,0,6 ED2005X,2005/05/20,0,96.115,96.08,96.08,0,0 ED2005Z,2005/05/20,96.08,96.085,96.02,96.03,292239,1191046 ED2006H,2005/05/20,95.98,95.99,95.92,95.93,319048,987060 ED2006M,2005/05/20,95.895,95.9,95.835,95.845,276932,724707 ED2006U,2005/05/20,95.815,95.825,95.755,95.765,87235,552490 ED2006Z,2005/05/20,95.75,95.76,95.695,95.7,67643,542396 ED2007H,2005/05/20,95.73,95.74,95.675,95.68,43614,360545 ED2007M,2005/05/20,95.695,95.715,95.65,95.655,20175,258786 ED2007U,2005/05/20,95.675,95.685,95.62,95.63,16457,181698 ED2007Z,2005/05/20,95.635,95.64,95.585,95.585,15936,189435 ED2008H,2005/05/20,95.6,95.62,95.57,95.57,9573,144267 ED2008M,2005/05/20,95.58,95.585,95.54,95.54,7772,131892 ED2008U,2005/05/20,95.545,95.55,95.505,95.51,3300,116328 ED2008Z,2005/05/20,95.495,95.495,95.455,95.46,4877,106893 ED2009H,2005/05/20,95.465,95.465,95.425,95.435,4413,111989 ED2009M,2005/05/20,95.425,95.425,95.385,95.395,6354,76737 ED2009U,2005/05/20,95.385,95.39,95.345,95.355,5787,67089 ED2009Z,2005/05/20,95.32,95.32,95.295,95.305,6169,50600 ED2010H,2005/05/20,95.3,95.3,95.27,95.28,4692,30798 ED2010M,2005/05/20,95.245,95.26,95.245,95.25,138,13880 ED2010U,2005/05/20,95.22,95.23,95.21,95.22,112,9679 ED2010Z,2005/05/20,95.17,95.175,95.16,95.17,1298,7528 ED2011H,2005/05/20,95.14,95.145,95.13,95.14,3021,16905 ED2011M,2005/05/20,95.11,95.115,95.105,95.105,339,6696 ED2011U,2005/05/20,95.07,95.075,95.065,95.07,409,3498 ED2011Z,2005/05/20,95.02,95.03,95.015,95.02,1343,2849 ED2012H,2005/05/20,95.005,95.005,94.985,94.995,1693,4385 ED2012M,2005/05/20,0,94.965,94.955,94.955,5,2554 ED2012U,2005/05/20,0,94.925,94.92,94.92,5,2846 ED2012Z,2005/05/20,0,94.87,94.865,94.87,5,1192 ED2013H,2005/05/20,94.84,94.845,94.835,94.845,905,2636 ED2013M,2005/05/20,0,94.81,94.79,94.805,5,766 ED2013U,2005/05/20,0,94.77,94.75,94.77,5,618 ED2013Z,2005/05/20,0,94.72,94.7,94.72,5,474 ED2014H,2005/05/20,0,94.695,94.67,94.695,5,341 ED2014M,2005/05/20,0,94.65,94.625,94.65,5,336 ED2014U,2005/05/20,0,94.61,94.585,94.61,5,312 ED2014Z,2005/05/20,0,94.57,94.545,94.57,5,325 ED2015H,2005/05/20,0,94.545,94.52,94.545,5,129 EM2005M,2005/05/20,96.7625,96.7625,96.76,96.7625,1049,15814 EM2005N,2005/05/20,96.575,96.575,96.57,96.57,460,7102 EM2005Q,2005/05/20,96.45,96.45,96.435,96.435,277,19950 EM2005U,2005/05/20,0,96.32,96.285,96.285,0,1213 EM2005V,2005/05/20,0,96.25,96.215,96.215,0,2 EM2005X,2005/05/20,0,96.18,96.145,96.145,0,302 EM2005Z,2005/05/20,0,96.09,96.065,96.065,0,2 EM2006F,2005/05/20,0,96.045,96.02,96.02,0,2 EM2006G,2005/05/20,0,95.97,95.95,95.95,0,2 EM2006H,2005/05/20,0,95.995,95.965,95.965,0,2 EM2006J,2005/05/20,0,95.965,95.935,95.935,0,2 EM2006K,2005/05/20,0,95.93,95.9,95.9,0,0 ES2005M,2005/05/20,1191.5,1193,1186,1190.25,776523,978389 ES2005U,2005/05/20,1196.25,1197.5,1191.25,1195.25,817,36672 EY2005M,2005/05/20,0,99.92,99.92,99.92,0,45419 EY2005U,2005/05/20,0,99.91,99.91,99.91,1,11029 EY2005Z,2005/05/20,99.89,99.89,99.89,99.89,4,8229 EY2006H,2005/05/20,99.85,99.85,99.85,99.85,31,4844 EY2006M,2005/05/20,99.805,99.805,99.805,99.805,4,3229 EY2006U,2005/05/20,99.74,99.74,99.74,99.74,1,3212 EY2006Z,2005/05/20,99.67,99.67,99.67,99.67,0,1024 EY2007H,2005/05/20,99.58,99.58,99.58,99.58,0,5 EY2007M,2005/05/20,0,99.525,99.515,99.525,0,252 EY2007U,2005/05/20,0,99.455,99.445,99.455,0,0 EY2007Z,2005/05/20,0,99.385,99.375,99.385,0,167 EY2008H,2005/05/20,0,99.3,99.29,99.3,0,590 EY2008M,2005/05/20,0,99.26,99.25,99.26,0,250 EY2008U,2005/05/20,0,99.26,99.25,99.26,0,0 EY2008Z,2005/05/20,0,99.195,99.185,99.195,0,0 EY2009H,2005/05/20,0,98.88,98.87,98.88,0,0 EY2009M,2005/05/20,0,98.865,98.855,98.865,0,0 EY2009U,2005/05/20,0,98.865,98.855,98.865,0,0 EY2009Z,2005/05/20,0,98.84,98.83,98.84,0,0 EY2010H,2005/05/20,0,98.84,98.83,98.84,0,0 FC2005K,2005/05/20,111.7,111.85,111.4,111.47,752,2901 FC2005Q,2005/05/20,112.25,112.35,111.4,111.55,1949,17246 FC2005U,2005/05/20,111.05,111.05,110.25,110.27,203,1490 FC2005V,2005/05/20,109.8,109.8,109.1,109.2,120,1930 FC2005X,2005/05/20,108.55,108.6,107.85,108.25,38,662 FC2006F,2005/05/20,105.75,105.75,105.2,105.4,22,235 FC2006H,2005/05/20,103,103.2,102.95,102.95,4,21 FC2006J,2005/05/20,103.05,103.05,102.75,102.77,0,56 FTSE,2005/05/20,4962.7,4981.1,4962.7,4971.8,1605254656,0 FV2005M,2005/05/20,108.703125,108.734375,108.578125,108.609375,38110,1071259 FV2005U,2005/05/20,108.375,108.375,108.21875,108.25,21697,270497 FV2005Z,2005/05/20,107.90625,107.90625,107.90625,107.90625,0,12 GC2005K,2005/05/20,416.5,417.4,416.5,417.4,0,0 GC2005M,2005/05/20,420.8,421.1,416.8,417.7,33002,162534 GC2005N,2005/05/20,419,419,419,419,0,0 GC2005Q,2005/05/20,423.4,423.6,419.4,420.2,4706,53169 GC2005V,2005/05/20,425,425,422.3,423,233,5600 GC2005Z,2005/05/20,429,429,425,425.9,1404,26982 GC2006G,2005/05/20,431.8,431.8,428.8,428.8,8,4360 GC2006J,2005/05/20,431.7,431.7,431.7,431.7,5,2614 GC2006M,2005/05/20,434.6,434.6,434.6,434.6,497,8849 GC2006Q,2005/05/20,437.5,437.5,437.5,437.5,0,564 GC2006V,2005/05/20,440.5,440.5,440.5,440.5,0,1042 GC2006Z,2005/05/20,443.5,443.5,443.5,443.5,328,5158 GC2007G,2005/05/20,446.5,446.5,446.5,446.5,0,40 GC2007M,2005/05/20,452.4,452.4,452.4,452.4,0,2890 GC2007Z,2005/05/20,461.3,461.3,461.3,461.3,200,2083 GC2008M,2005/05/20,470.2,470.2,470.2,470.2,0,200 GC2008Z,2005/05/20,479.2,479.2,479.2,479.2,0,2142 GC2009M,2005/05/20,488,488,488,488,0,122 GC2009Z,2005/05/20,497,497,497,497,0,37 HG2005K,2005/05/20,146.2,147.5,145.5,147.5,512,2508 HG2005M,2005/05/20,141.8,142.8,141,142.8,630,4403 HG2005N,2005/05/20,136,137.9,135.3,137.5,6902,50258 HG2005Q,2005/05/20,135.5,135.8,134.4,135.8,20,1651 HG2005U,2005/05/20,133.35,134.1,132.5,134,1233,14802 HG2005V,2005/05/20,132.35,132.35,132.35,132.35,1,1522 HG2005X,2005/05/20,131.3,131.3,131.3,131.3,1,1035 HG2005Z,2005/05/20,128.5,130,128.4,129.8,243,15103 HG2006F,2005/05/20,128.7,128.7,128.7,128.7,0,309 HG2006G,2005/05/20,127.5,127.5,127.5,127.5,0,173 HG2006H,2005/05/20,125.9,126.3,125.9,126.3,43,1264 HG2006J,2005/05/20,125.2,125.2,125.2,125.2,0,52 HG2006K,2005/05/20,124.05,124.05,124.05,124.05,5,155 HG2006M,2005/05/20,123.2,123.2,123.2,123.2,0,142 HG2006N,2005/05/20,122.3,122.3,122.3,122.3,30,178 HG2006Q,2005/05/20,121.65,121.65,121.65,121.65,0,46 HG2006U,2005/05/20,121,121,121,121,0,36 HG2006V,2005/05/20,120.7,120.7,120.7,120.7,0,40 HG2006X,2005/05/20,120.35,120.35,120.35,120.35,0,45 HG2006Z,2005/05/20,120,120,120,120,0,68 HG2007F,2005/05/20,120,120,120,120,0,0 HG2007G,2005/05/20,120,120,120,120,0,0 HG2007H,2005/05/20,120,120,120,120,0,0 HG2007J,2005/05/20,120,120,120,120,0,0 HO2005M,2005/05/20,1.388,1.409,1.359,1.3673,21244,25660 HO2005N,2005/05/20,1.4165,1.4165,1.366,1.3756,13310,58458 HO2005Q,2005/05/20,1.4029,1.412,1.38,1.3856,3720,15452 HO2005U,2005/05/20,1.4175,1.424,1.397,1.3991,2054,16228 HO2005V,2005/05/20,1.4335,1.44,1.4151,1.4151,1145,9121 HO2005X,2005/05/20,1.4495,1.457,1.4316,1.4316,460,3773 HO2005Z,2005/05/20,1.466,1.475,1.4481,1.4481,2016,16650 HO2006F,2005/05/20,1.466,1.488,1.4565,1.4601,1335,11425 HO2006G,2005/05/20,1.488,1.489,1.4616,1.4616,144,4089 HO2006H,2005/05/20,1.47,1.4725,1.4451,1.4451,639,6972 HO2006J,2005/05/20,1.427,1.4345,1.4056,1.4056,488,4601 HO2006K,2005/05/20,1.4085,1.4085,1.3781,1.3781,3,1190 HO2006M,2005/05/20,1.3616,1.3616,1.3616,1.3616,201,3634 HO2006N,2005/05/20,1.3651,1.3651,1.3651,1.3651,0,648 HO2006Q,2005/05/20,1.3746,1.3746,1.3746,1.3746,0,52 HO2006U,2005/05/20,1.3881,1.3881,1.3881,1.3881,0,125 HO2006V,2005/05/20,1.4011,1.4011,1.4011,1.4011,0,33 HO2006X,2005/05/20,1.4141,1.4141,1.4141,1.4141,0,251 HU2005M,2005/05/20,1.433,1.449,1.397,1.4191,24786,29023 HU2005N,2005/05/20,1.435,1.4475,1.397,1.4164,15296,55618 HU2005Q,2005/05/20,1.4435,1.4464,1.4075,1.4209,3469,18238 HU2005U,2005/05/20,1.4297,1.4299,1.405,1.4134,2384,19037 HU2005V,2005/05/20,1.3686,1.374,1.3609,1.3609,1161,7422 HU2005X,2005/05/20,1.3475,1.349,1.3409,1.3409,220,2609 HU2005Z,2005/05/20,1.341,1.341,1.3324,1.3324,851,6323 HU2006F,2005/05/20,1.348,1.3485,1.3424,1.3424,76,2782 HU2006G,2005/05/20,1.362,1.362,1.3569,1.3569,0,1078 HU2006H,2005/05/20,1.3714,1.3714,1.3714,1.3714,100,760 HU2006J,2005/05/20,1.4594,1.4594,1.4594,1.4594,0,1557 HU2006K,2005/05/20,1.472,1.472,1.4699,1.4699,0,1296 INDU,2005/05/20,10492.75,10535.24,10400.6,10471.91,16317500,0 JY2005M,2005/05/20,0.9286,0.929,0.925,0.9265,30161,188512 JY2005U,2005/05/20,0.9375,0.9375,0.9341,0.9351,27,1671 JY2005Z,2005/05/20,0,0.9439,0.9429,0.9439,1,99 JY2006H,2005/05/20,0,0.9527,0.9527,0.9527,0,30 JY2006M,2005/05/20,0,0.9623,0.9623,0.9623,0,29 JY2006U,2005/05/20,0,0.9719,0.9719,0.9719,0,0 KC2005N,2005/05/20,116.8,118,116.25,117,6519,63967 KC2005U,2005/05/20,119.6,120.9,119.3,120,1410,13626 KC2005Z,2005/05/20,123.5,124.4,123.3,123.75,508,10453 KC2006H,2005/05/20,127,127,126.7,126.8,77,4431 KC2006K,2005/05/20,127.75,128.2,127,128.2,0,809 KC2006N,2005/05/20,129.65,129.65,129.4,129.4,0,848 KC2006U,2005/05/20,130.5,130.5,130.5,130.5,6,190 KC2006Z,2005/05/20,132.25,132.25,132.25,132.25,6,156 KC2007H,2005/05/20,134,134,134,134,0,0 LB2005N,2005/05/20,352.5,354,350.8,351.3,463,2483 LB2005U,2005/05/20,342.5,342.5,339.5,340,91,546 LB2005X,2005/05/20,330.1,330.1,328.5,329,47,160 LB2006F,2005/05/20,0,336.9,336.9,336.9,1,5 LC2005K,2005/05/20,0,90,90,90,0,0 LC2005M,2005/05/20,85.6,85.75,85.45,85.62,8375,41147 LC2005Q,2005/05/20,85.25,85.35,84.77,85.02,7009,72125 LC2005V,2005/05/20,86.7,86.8,86.17,86.4,1817,18261 LC2005Z,2005/05/20,87.9,88.05,87.55,87.72,728,12984 LC2006G,2005/05/20,88.65,88.85,88.35,88.67,144,6093 LC2006J,2005/05/20,87.1,87.42,87,87.42,206,1183 LC2006M,2005/05/20,83.75,83.75,83.5,83.75,3,44 LH2005M,2005/05/20,73.35,73.47,71.52,72.27,5543,17622 LH2005N,2005/05/20,72.85,73.1,71.02,71.42,8021,42175 LH2005Q,2005/05/20,71.5,71.8,69.65,70.77,3447,16263 LH2005V,2005/05/20,62.35,62.5,60.8,61.35,1753,9940 LH2005Z,2005/05/20,59.7,59.95,58.65,59.27,767,7313 LH2006G,2005/05/20,59.85,59.9,58.5,59.2,78,1504 LH2006J,2005/05/20,58,58,56.9,57.1,16,367 LH2006K,2005/05/20,61,61,60.2,60.5,11,129 LH2006M,2005/05/20,62,62,62,62,3,7 ND2005M,2005/05/20,1523.5,1532,1518,1530.5,8299,55069 ND2005U,2005/05/20,0,1541,1541,1541,5,70 ND2005Z,2005/05/20,0,1551.5,1551.5,1551.5,0,0 NDY,2005/05/20,2040.63,2046.42,2033.35,2046.42,14927200,0 NG2005M,2005/05/20,6.36,6.386,6.32,6.343,28949,37440 NG2005N,2005/05/20,6.415,6.445,6.38,6.408,16626,85298 NG2005Q,2005/05/20,6.487,6.51,6.46,6.478,6790,33568 NG2005U,2005/05/20,6.537,6.546,6.5,6.518,3816,34938 NG2005V,2005/05/20,6.585,6.592,6.56,6.574,8149,41560 NG2005X,2005/05/20,7.1,7.12,7.07,7.104,1506,19514 NG2005Z,2005/05/20,7.579,7.61,7.57,7.589,1955,24112 NG2006F,2005/05/20,7.889,7.92,7.879,7.904,3747,31642 NG2006G,2005/05/20,7.9,7.91,7.87,7.907,2704,17574 NG2006H,2005/05/20,7.745,7.76,7.73,7.756,4761,24263 NG2006J,2005/05/20,6.87,6.88,6.846,6.846,1671,16795 NG2006K,2005/05/20,6.76,6.77,6.735,6.735,86,12157 NG2006M,2005/05/20,6.795,6.795,6.782,6.782,255,5508 NG2006N,2005/05/20,6.835,6.835,6.83,6.83,79,10340 NG2006Q,2005/05/20,6.87,6.89,6.867,6.867,50,6759 NG2006U,2005/05/20,6.878,6.878,6.863,6.863,39,6445 NG2006V,2005/05/20,6.85,6.903,6.85,6.903,417,10911 NG2006X,2005/05/20,7.228,7.228,7.228,7.228,22,4416 NG2006Z,2005/05/20,7.533,7.533,7.533,7.533,75,6163 NG2007F,2005/05/20,7.783,7.783,7.753,7.753,130,7413 NG2007G,2005/05/20,7.738,7.738,7.738,7.738,22,2361 NG2007H,2005/05/20,7.605,7.605,7.603,7.603,1032,5023 NG2007J,2005/05/20,6.583,6.583,6.583,6.583,907,5559 NG2007K,2005/05/20,6.47,6.47,6.46,6.46,12,5810 NG2007M,2005/05/20,6.5,6.5,6.5,6.5,95,1232 NG2007N,2005/05/20,6.54,6.54,6.54,6.54,12,1772 NG2007Q,2005/05/20,6.6,6.6,6.57,6.57,12,1474 NG2007U,2005/05/20,6.558,6.558,6.558,6.558,12,1315 NG2007V,2005/05/20,6.578,6.578,6.578,6.578,119,2761 NG2007X,2005/05/20,6.903,6.903,6.903,6.903,13,1443 NG2007Z,2005/05/20,7.2,7.208,7.2,7.208,12,2692 NG2008F,2005/05/20,7.418,7.418,7.418,7.418,59,5236 NG2008G,2005/05/20,7.408,7.408,7.408,7.408,0,586 NG2008H,2005/05/20,7.273,7.273,7.273,7.273,0,2497 NG2008J,2005/05/20,6.283,6.283,6.283,6.283,0,2494 NG2008K,2005/05/20,6.16,6.16,6.16,6.16,5,1887 NG2008M,2005/05/20,6.19,6.19,6.19,6.19,5,758 NG2008N,2005/05/20,6.21,6.21,6.21,6.21,0,627 NG2008Q,2005/05/20,6.235,6.235,6.235,6.235,0,598 NG2008U,2005/05/20,6.215,6.215,6.215,6.215,0,682 NG2008V,2005/05/20,6.235,6.235,6.235,6.235,1,1565 NG2008X,2005/05/20,6.555,6.555,6.555,6.555,0,481 NG2008Z,2005/05/20,6.85,6.85,6.85,6.85,2,1881 NG2009F,2005/05/20,7.07,7.07,7.07,7.07,5,1194 NG2009G,2005/05/20,7.058,7.058,7.058,7.058,5,304 NG2009H,2005/05/20,6.908,6.908,6.908,6.908,5,1501 NG2009J,2005/05/20,5.958,5.958,5.958,5.958,5,1384 NG2009K,2005/05/20,5.818,5.818,5.818,5.818,5,890 NG2009M,2005/05/20,5.853,5.853,5.853,5.853,5,197 NG2009N,2005/05/20,5.883,5.883,5.883,5.883,5,250 NG2009Q,2005/05/20,5.913,5.913,5.913,5.913,5,181 NG2009U,2005/05/20,5.896,5.896,5.896,5.896,5,164 NG2009V,2005/05/20,5.918,5.918,5.918,5.918,5,139 NG2009X,2005/05/20,6.238,6.238,6.238,6.238,5,154 NG2009Z,2005/05/20,6.538,6.538,6.538,6.538,5,501 NG2010F,2005/05/20,6.753,6.753,6.753,6.753,0,162 NG2010G,2005/05/20,6.738,6.738,6.738,6.738,0,87 NG2010H,2005/05/20,6.588,6.588,6.588,6.588,0,350 NG2010J,2005/05/20,5.718,5.718,5.718,5.718,0,201 NG2010K,2005/05/20,5.585,5.585,5.585,5.585,0,10 NG2010M,2005/05/20,5.62,5.62,5.62,5.62,0,0 NG2010N,2005/05/20,5.655,5.655,5.655,5.655,0,7 NG2010Q,2005/05/20,5.685,5.685,5.685,5.685,0,0 NG2010U,2005/05/20,5.675,5.675,5.675,5.675,0,0 NG2010V,2005/05/20,5.698,5.698,5.698,5.698,0,4 NG2010X,2005/05/20,6.018,6.018,6.018,6.018,0,2 NG2010Z,2005/05/20,6.318,6.318,6.318,6.318,0,4 NK2005M,2005/05/20,11050,11080,11025,11055,5872,42233 NK2005U,2005/05/20,0,11060,11055,11060,23,136 NK2005Z,2005/05/20,11040,11045,11040,11045,0,0 NK2006H,2005/05/20,0,11030,11025,11030,0,0 NKKI,2005/05/20,11104.33,11110.45,11034.82,11037.29,70800,0 NQ2005M,2005/05/20,1524,1532,1517.5,1530.5,301523,320098 NQ2005U,2005/05/20,1535,1544,1525.5,1541,50,444 NZY,2005/05/20,2982.69,3002.36,2982.69,3000.66,32169800,0 O2005N,2005/05/20,133.5,135.5,133,135.25,1017,5615 O2005U,2005/05/20,139,139.5,138.5,139.5,14,417 O2005Z,2005/05/20,144.5,145.75,144.5,145.25,103,1572 O2006H,2005/05/20,151,151,151,151,0,45 O2006K,2005/05/20,157.5,157.5,157.5,157.5,0,11 OEX,2005/05/20,566.14,566.22,563.53,565.57,16317500,0 OJ2005N,2005/05/20,95.4,95.6,94.4,95.25,1118,18174 OJ2005U,2005/05/20,96.75,96.75,95.75,96.3,140,3237 OJ2005X,2005/05/20,97.75,97.75,97.2,97.25,142,3292 OJ2006F,2005/05/20,98,98,98,98,10,260 OJ2006H,2005/05/20,98.5,98.7,98.05,98.7,12,106 OJ2006K,2005/05/20,99.45,99.45,99.45,99.45,0,12 OJ2006N,2005/05/20,100.2,100.2,100.2,100.2,0,2 OJ2006U,2005/05/20,100.95,100.95,100.95,100.95,0,2 OJ2006X,2005/05/20,101.7,101.7,101.7,101.7,0,0 OJ2007F,2005/05/20,102.45,102.45,102.45,102.45,0,1 PA2005M,2005/05/20,189,191,186.5,187.85,495,10022 PA2005U,2005/05/20,190.65,192,188,189.55,105,2884 PA2005Z,2005/05/20,191.55,191.55,191.55,191.55,0,137 PA2006H,2005/05/20,193.55,193.55,193.55,193.55,2,12 PB2005K,2005/05/20,80.05,80.05,77.6,77.6,6,9 PB2005N,2005/05/20,81.87,82,79.07,79.07,228,2785 PB2005Q,2005/05/20,79.6,79.8,76.77,76.77,27,882 PB2006G,2005/05/20,86.5,86.6,85.95,86.6,4,34 PB2006H,2005/05/20,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/20,864.5,867,860.6,862.5,579,7846 PL2005V,2005/05/20,856.5,859.5,856.5,859.5,10,46 PL2006J,2005/05/20,852.5,852.5,852.5,852.5,1,7 S2005N,2005/05/20,634,638.5,630.5,632,28452,153433 S2005Q,2005/05/20,634.5,638,631,632,1083,13433 S2005U,2005/05/20,630.5,636,629,630,695,5512 S2005X,2005/05/20,632,635.5,628,630,10299,62996 S2006F,2005/05/20,634,636.5,630.5,630.5,134,3583 S2006H,2005/05/20,635,636,631,632,244,2548 S2006K,2005/05/20,624,627.5,622,622.5,55,1651 S2006N,2005/05/20,625,626,619.5,619.5,138,679 S2006X,2005/05/20,610,610,602,602.75,184,557 S2007X,2005/05/20,598,598,598,598,0,8 SB2005N,2005/05/20,8.54,8.62,8.5,8.59,22541,194847 SB2005V,2005/05/20,8.61,8.71,8.6,8.69,8845,71784 SB2006H,2005/05/20,8.72,8.82,8.71,8.8,4849,46027 SB2006K,2005/05/20,8.71,8.79,8.71,8.78,1507,25297 SB2006N,2005/05/20,8.67,8.75,8.66,8.74,1503,11396 SB2006V,2005/05/20,8.66,8.71,8.66,8.7,177,8035 SB2007H,2005/05/20,8.69,8.72,8.66,8.72,75,658 SF2005M,2005/05/20,0.8155,0.816,0.81,0.8116,23625,65944 SF2005U,2005/05/20,0.821,0.8215,0.8157,0.8175,25,1107 SF2005Z,2005/05/20,0,0.8235,0.8235,0.8235,0,116 SF20062,2005/05/20,634,636.5,630.5,630.5,134,3583 SF2006H,2005/05/20,0,0.8295,0.8295,0.8295,0,0 SF2006M,2005/05/20,0,0.836,0.836,0.836,0,1 SF2006U,2005/05/20,0,0.8427,0.8427,0.8427,0,0 SI2005K,2005/05/20,700,700,693,693.5,46,281 SI2005M,2005/05/20,694.7,694.7,694.7,694.7,0,1 SI2005N,2005/05/20,713.5,716,694.5,695.5,11730,68238 SI2005U,2005/05/20,712.5,715,699.3,699.3,107,5239 SI2005Z,2005/05/20,723,723,703,704,157,17317 SI2006F,2005/05/20,705.8,705.8,705.8,705.8,0,7 SI2006H,2005/05/20,717,717,708,708,1,2416 SI2006K,2005/05/20,710,710,710,710,0,775 SI2006N,2005/05/20,712,712,712,712,0,1785 SI2006U,2005/05/20,714.1,714.1,714.1,714.1,0,1394 SI2006Z,2005/05/20,730,730,717.5,717.5,18,6025 SI2007F,2005/05/20,720.6,720.6,720.6,720.6,0,0 SI2007H,2005/05/20,721.2,721.2,721.2,721.2,0,50 SI2007N,2005/05/20,723.7,723.7,723.7,723.7,0,105 SI2007Z,2005/05/20,729.5,729.5,729.5,729.5,0,431 SI2008N,2005/05/20,733,733,733,733,0,7 SI2008Z,2005/05/20,736.5,736.5,736.5,736.5,0,202 SI2009N,2005/05/20,742.2,742.2,742.2,742.2,0,9 SI2009Z,2005/05/20,749.1,749.1,749.1,749.1,0,14 SM2005N,2005/05/20,196,198,195.4,196.3,17652,64815 SM2005Q,2005/05/20,196.5,198,195.5,195.8,1355,14738 SM2005U,2005/05/20,196,197.5,194.4,195,549,10385 SM2005V,2005/05/20,195.5,197.2,194.3,194.9,521,8198 SM2005Z,2005/05/20,196,197.7,194.5,195.2,2741,24022 SM2006F,2005/05/20,196.5,196.8,194.5,195,190,1873 SM2006H,2005/05/20,196.3,197.5,194.5,195.5,199,1918 SM2006K,2005/05/20,195.5,195.8,193.5,194,103,1314 SM2006N,2005/05/20,193.6,193.6,192.5,192.5,96,773 SM2006Q,2005/05/20,192,193,191,191.2,20,393 SM2006U,2005/05/20,189.2,189.2,189.2,189.2,6,235 SM2006V,2005/05/20,185.3,185.3,185.3,185.3,0,124 SM2006Z,2005/05/20,185.3,185.3,185.3,185.3,0,0 SP2005M,2005/05/20,1191.5,1192.7,1186,1190.2,33742,634272 SP2005U,2005/05/20,1197,1197,1191.4,1195.2,1819,58046 SP2005Z,2005/05/20,0,1202.3,1197.3,1200.8,364,7740 SP2006H,2005/05/20,0,1208.1,1203.1,1206.6,0,2113 SP2006M,2005/05/20,1212,1215.1,1210.1,1213.4,0,84 SP2006U,2005/05/20,0,1222.1,1217.1,1220.4,0,42 SP2006Z,2005/05/20,0,1229.1,1224.1,1227.4,0,0 SP2007H,2005/05/20,0,1236.1,1231.1,1234.4,0,0 SPY,2005/05/20,1191.93,1191.14,1185.19,1189.28,1578029952,0 SSEC,2005/05/20,1100.49,1108.61,1094.67,1099.27,9600,0 STI,2005/05/20,2173.25,2179.01,2170.59,2173.77,141780000,0 TWII,2005/05/20,5987.1,5996.11,5954.69,5954.69,2434400,0 TY2005M,2005/05/20,112.09375,112.140625,112,112.046875,104420,1774684 TY2005U,2005/05/20,112.390625,112.453125,112.296875,112.328125,53770,421972 TY2005Z,2005/05/20,111.46875,111.46875,111.390625,111.390625,622,69151 TY2006H,2005/05/20,111.078125,111.078125,111.078125,111.078125,5,1067 US2005M,2005/05/20,115.9375,116.0625,115.78125,115.96875,35694,695617 US2005U,2005/05/20,115.78125,115.84375,115.59375,115.78125,9663,91278 US2005Z,2005/05/20,115.15625,115.3125,115.0625,115.21875,17,501 US2006H,2005/05/20,114.8125,114.8125,114.8125,114.8125,5,6 USBY,2005/05/20,4.45,4.45,4.43,4.44,0,0 W2005N,2005/05/20,310,314.5,310,313,21814,156700 W2005U,2005/05/20,319,324,319,323.5,1794,19460 W2005Z,2005/05/20,330,333.75,330,332.5,3801,32869 W2006H,2005/05/20,341,343.5,341,343,215,3207 W2006K,2005/05/20,344,345.5,344,345.5,7,221 W2006N,2005/05/20,347,348,347,348,17,805 W2006Z,2005/05/20,358,358,358,358,0,58