AD2005M,2005/05/24,0.7626,0.7628,0.7596,0.7624,6881,83072 AD2005U,2005/05/24,0.757,0.7579,0.757,0.7579,52,2210 AD2005Z,2005/05/24,0,0.7544,0.7544,0.7544,0,145 AD2006H,2005/05/24,0,0.7515,0.7515,0.7515,0,0 AD2006M,2005/05/24,0,0.7485,0.7485,0.7485,0,6 AD2006U,2005/05/24,0,0.7455,0.7455,0.7455,0,7 AOI,2005/05/24,4026.7,4055.5,4024.1,4054.3,642238592,0 BO2005N,2005/05/24,22.61,22.97,22.6,22.87,21452,77729 BO2005Q,2005/05/24,22.73,23,22.69,22.94,1735,12082 BO2005U,2005/05/24,22.75,23.07,22.75,23.05,478,7680 BO2005V,2005/05/24,22.8,23.08,22.8,23,421,4990 BO2005Z,2005/05/24,22.9,23.15,22.82,23.08,2008,19834 BO2006F,2005/05/24,23,23.05,22.95,23.04,0,1337 BO2006H,2005/05/24,23,23,22.95,23,167,2332 BO2006K,2005/05/24,22.8,22.95,22.8,22.92,256,1473 BO2006N,2005/05/24,22.8,22.8,22.8,22.8,91,606 BO2006Q,2005/05/24,22.8,22.8,22.6,22.6,0,155 BO2006U,2005/05/24,22.5,22.7,22.5,22.57,0,197 BO2006V,2005/05/24,22.5,22.5,22.5,22.5,0,99 BO2006Z,2005/05/24,22.5,22.5,22.5,22.5,0,173 BP2005M,2005/05/24,1.832,1.8332,1.8248,1.8263,17377,84817 BP2005U,2005/05/24,1.825,1.8255,1.817,1.8195,51,1802 BP2005Z,2005/05/24,0,1.8125,1.8125,1.8125,0,12 BP2006H,2005/05/24,0,1.8055,1.8055,1.8055,0,3 BP2006M,2005/05/24,0,1.7985,1.7985,1.7985,0,0 BP2006U,2005/05/24,0,1.7915,1.7915,1.7915,0,0 C2005N,2005/05/24,224.5,224.5,220.25,221.25,184103,365180 C2005U,2005/05/24,231.5,231.75,228.25,229,20689,85856 C2005Z,2005/05/24,238,239,237,238.25,48820,170494 C2006H,2005/05/24,246.5,247,245,246,3900,21658 C2006K,2005/05/24,251,251,250,250.75,404,4617 C2006N,2005/05/24,254.75,255,254.25,255,1139,9421 C2006U,2005/05/24,249.5,251,249.5,250,90,1700 C2006Z,2005/05/24,252,253.5,252,253,2427,10486 C2007N,2005/05/24,261.5,261.5,260.5,261,80,756 C2007Z,2005/05/24,252,253,251,252,49,595 CC2005N,2005/05/24,1464,1468,1434,1436,2512,40317 CC2005U,2005/05/24,1488,1490,1455,1457,222,18572 CC2005Z,2005/05/24,1515,1515,1483,1484,507,25599 CC2006H,2005/05/24,1539,1539,1505,1505,64,19997 CC2006K,2005/05/24,1525,1525,1521,1521,0,3766 CC2006N,2005/05/24,1545,1545,1535,1537,0,7259 CC2006U,2005/05/24,1557,1557,1548,1548,0,6327 CC2006Z,2005/05/24,1577,1577,1568,1568,0,1635 CC2007H,2005/05/24,1585,1585,1585,1585,0,3502 CD2005M,2005/05/24,0.7943,0.7957,0.7913,0.7934,22739,90667 CD2005U,2005/05/24,0.7965,0.797,0.793,0.7951,416,3801 CD2005Z,2005/05/24,0.798,0.798,0.7953,0.7969,36,1538 CD2006H,2005/05/24,0,0.7987,0.7975,0.7987,0,127 CD2006M,2005/05/24,0,0.8005,0.7995,0.8005,0,18 CD2006U,2005/05/24,0.8025,0.8025,0.8023,0.8023,0,5 CL2005N,2005/05/24,49.15,49.94,48.92,49.67,91193,237486 CL2005Q,2005/05/24,50.03,50.7,49.8,50.47,43908,84933 CL2005U,2005/05/24,50.72,51.2,50.45,51.01,16778,55433 CL2005V,2005/05/24,51.22,51.5,51,51.43,4667,30949 CL2005X,2005/05/24,51.47,51.85,51.2,51.67,2159,22233 CL2005Z,2005/05/24,51.72,51.95,51.35,51.82,12576,57839 CL2006F,2005/05/24,51.8,51.82,51.75,51.82,367,20021 CL2006G,2005/05/24,51.6,51.75,51.6,51.75,808,8830 CL2006H,2005/05/24,51.9,51.9,51.65,51.65,504,14087 CL2006J,2005/05/24,51.6,51.6,51.55,51.55,430,7699 CL2006K,2005/05/24,51.44,51.44,51.44,51.44,331,4559 CL2006M,2005/05/24,51.2,51.4,51.2,51.33,672,25556 CL2006N,2005/05/24,51.23,51.23,51.23,51.23,24,5409 CL2006Q,2005/05/24,51.13,51.13,51.13,51.13,48,3281 CL2006U,2005/05/24,51.01,51.01,51.01,51.01,0,4958 CL2006V,2005/05/24,50.8,50.95,50.8,50.88,0,2500 CL2006X,2005/05/24,50.75,50.75,50.75,50.75,15,2310 CL2006Z,2005/05/24,50.71,50.75,50.55,50.62,3921,46406 CL2007F,2005/05/24,50.51,50.51,50.51,50.51,100,4054 CL2007G,2005/05/24,50.42,50.42,50.42,50.42,0,1770 CL2007H,2005/05/24,50.33,50.33,50.33,50.33,0,1504 CL2007J,2005/05/24,50.24,50.24,50.24,50.24,0,1621 CL2007K,2005/05/24,50.15,50.15,50.15,50.15,0,146 CL2007M,2005/05/24,50.06,50.06,50.06,50.06,0,13616 CL2007N,2005/05/24,49.97,49.97,49.97,49.97,0,650 CL2007Q,2005/05/24,49.87,49.87,49.87,49.87,0,405 CL2007U,2005/05/24,49.77,49.77,49.77,49.77,0,2805 CL2007V,2005/05/24,49.66,49.66,49.66,49.66,0,0 CL2007X,2005/05/24,49.55,49.55,49.55,49.55,0,0 CL2007Z,2005/05/24,49.5,49.56,49.35,49.45,1343,32310 CL2008M,2005/05/24,48.9,48.9,48.9,48.9,0,0 CL2008Z,2005/05/24,48.5,48.5,48.35,48.35,1974,28381 CL2009Z,2005/05/24,47.65,47.65,47.65,47.65,1400,16553 CL2010Z,2005/05/24,47.4,47.4,47.15,47.15,2395,21440 CL2011Z,2005/05/24,47.2,47.2,46.95,46.95,13,6186 CT2005N,2005/05/24,50.1,50.9,49.61,50.08,5877,66149 CT2005V,2005/05/24,51.7,52.4,51.5,51.8,249,2539 CT2005Z,2005/05/24,52.9,53.6,52.5,53,1550,22760 CT2006H,2005/05/24,54.5,54.65,54.28,54.65,0,3202 CT2006K,2005/05/24,55.65,55.65,55.65,55.65,4,633 CT2006N,2005/05/24,56.25,56.65,56.25,56.65,0,573 CT2006V,2005/05/24,56.65,56.65,56.65,56.65,0,0 CT2006Z,2005/05/24,57,57.05,57,57.05,0,188 CT2007H,2005/05/24,58.37,58.37,58.37,58.37,0,0 CT2007K,2005/05/24,59.37,59.37,59.37,59.37,0,0 DAX,2005/05/24,4412.42,4413.59,4382.91,4396.64,0,0 DJ2005M,2005/05/24,10510,10530,10480,10501,6000,41074 DJ2005U,2005/05/24,10540,10545,10515,10531,23,278 DJ2005Z,2005/05/24,10576,10576,10576,10576,0,5 DJ2006H,2005/05/24,10601,10601,10601,10601,1,1 DJ2006Z,2005/05/24,10711,10711,10711,10711,0,0 DJT,2005/05/24,3625.63,3648.02,3573.35,3632.66,16810000,0 DJU,2005/05/24,363.14,365.33,361.07,363.48,16810000,0 DX2005M,2005/05/24,86.42,86.5,86.11,86.39,3234,24662 DX2005U,2005/05/24,86.13,86.35,85.98,86.25,193,2691 DX2005Z,2005/05/24,86.06,86.09,86.06,86.09,1,300 DX2006H,2005/05/24,86,86,85.97,85.97,0,0 EC2005M,2005/05/24,1.2619,1.2633,1.2572,1.2594,97013,159164 EC2005U,2005/05/24,1.2662,1.2672,1.262,1.2637,499,3644 EC2005Z,2005/05/24,1.2688,1.2688,1.268,1.2687,79,1330 EC2006H,2005/05/24,1.2741,1.2741,1.273,1.2739,0,78 EC2006M,2005/05/24,0,1.2795,1.2786,1.2795,0,16 EC2006U,2005/05/24,0,1.2851,1.2842,1.2851,0,0 ED2005M,2005/05/24,96.5775,96.585,96.575,96.58,63974,1263380 ED2005N,2005/05/24,96.45,96.45,96.42,96.43,146,7986 ED2005Q,2005/05/24,96.345,96.35,96.335,96.345,70,8277 ED2005U,2005/05/24,96.245,96.28,96.235,96.26,180464,1455657 ED2005V,2005/05/24,96.195,96.2,96.165,96.19,0,223 ED2005X,2005/05/24,0,96.155,96.115,96.145,0,0 ED2005Z,2005/05/24,96.085,96.135,96.07,96.11,272547,1178768 ED2006H,2005/05/24,96,96.045,95.98,96.025,296375,1004813 ED2006M,2005/05/24,95.91,95.965,95.9,95.945,237469,736265 ED2006U,2005/05/24,95.84,95.895,95.83,95.875,98592,557419 ED2006Z,2005/05/24,95.78,95.835,95.77,95.81,58477,539609 ED2007H,2005/05/24,95.755,95.815,95.75,95.79,39361,373777 ED2007M,2005/05/24,95.735,95.795,95.73,95.765,18225,257827 ED2007U,2005/05/24,95.715,95.77,95.71,95.745,12375,183571 ED2007Z,2005/05/24,95.67,95.735,95.67,95.705,11180,190025 ED2008H,2005/05/24,95.665,95.715,95.655,95.69,16453,145602 ED2008M,2005/05/24,95.64,95.69,95.625,95.66,12473,130779 ED2008U,2005/05/24,95.605,95.66,95.595,95.63,4807,119279 ED2008Z,2005/05/24,95.56,95.615,95.55,95.585,6411,108876 ED2009H,2005/05/24,95.54,95.59,95.525,95.56,6107,110484 ED2009M,2005/05/24,95.505,95.56,95.495,95.53,6395,78363 ED2009U,2005/05/24,95.465,95.52,95.455,95.49,6620,68763 ED2009Z,2005/05/24,95.415,95.47,95.405,95.44,6501,49884 ED2010H,2005/05/24,95.385,95.445,95.38,95.415,4813,32402 ED2010M,2005/05/24,95.355,95.415,95.345,95.385,1065,13647 ED2010U,2005/05/24,95.315,95.385,95.315,95.355,1217,10296 ED2010Z,2005/05/24,95.275,95.335,95.265,95.305,1174,7694 ED2011H,2005/05/24,95.235,95.31,95.235,95.275,372,16576 ED2011M,2005/05/24,95.2,95.275,95.2,95.24,16,6713 ED2011U,2005/05/24,95.16,95.235,95.16,95.2,16,3496 ED2011Z,2005/05/24,95.11,95.185,95.11,95.15,16,2829 ED2012H,2005/05/24,95.085,95.16,95.085,95.125,15,4385 ED2012M,2005/05/24,95.09,95.12,95.085,95.085,15,2558 ED2012U,2005/05/24,95.085,95.085,95.005,95.045,15,2861 ED2012Z,2005/05/24,95.035,95.035,94.955,94.995,15,1212 ED2013H,2005/05/24,94.975,95.005,94.97,94.97,15,2668 ED2013M,2005/05/24,0,94.955,94.885,94.925,15,778 ED2013U,2005/05/24,0,94.92,94.85,94.89,15,638 ED2013Z,2005/05/24,0,94.87,94.8,94.84,15,486 ED2014H,2005/05/24,0,94.845,94.775,94.815,15,339 ED2014M,2005/05/24,0,94.795,94.725,94.76,15,324 ED2014U,2005/05/24,0,94.755,94.685,94.72,15,305 ED2014Z,2005/05/24,0,94.71,94.64,94.67,15,308 ED2015H,2005/05/24,0,94.685,94.615,94.645,15,130 EM2005M,2005/05/24,96.7675,96.7675,96.765,96.765,211,16923 EM2005N,2005/05/24,96.58,96.58,96.58,96.58,50,9773 EM2005Q,2005/05/24,96.47,96.47,96.46,96.46,2,23475 EM2005U,2005/05/24,96.33,96.335,96.33,96.335,0,1213 EM2005V,2005/05/24,0,96.265,96.24,96.265,0,2 EM2005X,2005/05/24,0,96.215,96.17,96.205,0,302 EM2005Z,2005/05/24,0,96.145,96.11,96.145,0,2 EM2006F,2005/05/24,0,96.1,96.065,96.1,0,2 EM2006G,2005/05/24,0,96.03,95.995,96.03,0,2 EM2006H,2005/05/24,0,96.06,96.02,96.06,0,2 EM2006J,2005/05/24,0,96.03,95.99,96.03,0,2 EM2006K,2005/05/24,0,95.995,95.955,95.995,0,0 ES2005M,2005/05/24,1196.25,1196.75,1190.5,1193.75,637243,1013375 ES2005U,2005/05/24,1200.5,1201.5,1195.5,1198.75,1196,37507 EY2005M,2005/05/24,0,99.92,99.92,99.92,101,45519 EY2005U,2005/05/24,0,99.91,99.91,99.91,0,9347 EY2005Z,2005/05/24,0,99.89,99.89,99.89,200,8328 EY2006H,2005/05/24,99.865,99.865,99.86,99.86,0,4737 EY2006M,2005/05/24,99.815,99.815,99.815,99.815,0,3239 EY2006U,2005/05/24,99.755,99.755,99.755,99.755,0,3240 EY2006Z,2005/05/24,99.69,99.69,99.69,99.69,0,893 EY2007H,2005/05/24,99.595,99.6,99.595,99.6,0,5 EY2007M,2005/05/24,99.545,99.545,99.545,99.545,0,252 EY2007U,2005/05/24,0,99.475,99.455,99.475,0,0 EY2007Z,2005/05/24,0,99.405,99.385,99.405,0,167 EY2008H,2005/05/24,0,99.32,99.3,99.32,0,590 EY2008M,2005/05/24,0,99.28,99.26,99.28,0,250 EY2008U,2005/05/24,0,99.28,99.26,99.28,0,0 EY2008Z,2005/05/24,0,99.215,99.195,99.215,0,0 EY2009H,2005/05/24,0,98.9,98.88,98.9,0,0 EY2009M,2005/05/24,0,98.885,98.865,98.885,0,0 EY2009U,2005/05/24,0,98.885,98.865,98.885,0,0 EY2009Z,2005/05/24,0,98.86,98.84,98.86,0,0 EY2010H,2005/05/24,0,98.86,98.84,98.86,0,0 FC2005K,2005/05/24,111.1,111.4,111.1,111.32,425,2390 FC2005Q,2005/05/24,110.55,111.4,110.5,111.05,2546,17535 FC2005U,2005/05/24,109.65,110.4,109.65,110.1,154,1515 FC2005V,2005/05/24,108.6,109.35,108.6,109.15,285,1995 FC2005X,2005/05/24,107.95,108.3,107.95,108.12,104,685 FC2006F,2005/05/24,105.3,105.35,105.27,105.3,49,248 FC2006H,2005/05/24,102.75,102.95,102.75,102.95,3,21 FC2006J,2005/05/24,0,102.7,102.5,102.5,5,67 FTSE,2005/05/24,4989.8,4990.2,4974.2,4982.5,1767092608,0 FV2005M,2005/05/24,109.015625,109.09375,108.875,109.03125,84402,977807 FV2005U,2005/05/24,108.6875,108.703125,108.546875,108.6875,54942,334365 FV2005Z,2005/05/24,108.34375,108.34375,108.34375,108.34375,0,11 GC2005K,2005/05/24,417.5,417.5,417.5,417.5,0,1 GC2005M,2005/05/24,417,419.4,416.2,417.7,40525,149223 GC2005N,2005/05/24,419,419,419,419,0,0 GC2005Q,2005/05/24,419.9,422,419,420.2,13109,63271 GC2005V,2005/05/24,422,423.6,422,423,332,5537 GC2005Z,2005/05/24,425.6,428,425,425.7,915,27597 GC2006G,2005/05/24,428.6,428.6,428.6,428.6,95,4706 GC2006J,2005/05/24,431.4,431.5,430.6,431.4,3,2617 GC2006M,2005/05/24,434.3,434.3,434.3,434.3,277,8751 GC2006Q,2005/05/24,437.2,437.2,437.2,437.2,0,564 GC2006V,2005/05/24,440.2,440.2,440.2,440.2,0,1042 GC2006Z,2005/05/24,443.1,443.1,443.1,443.1,23,5136 GC2007G,2005/05/24,446,446,446,446,0,40 GC2007M,2005/05/24,451.9,451.9,451.9,451.9,0,3007 GC2007Z,2005/05/24,460.7,460.7,460.7,460.7,0,2083 GC2008M,2005/05/24,469.5,469.5,469.5,469.5,0,200 GC2008Z,2005/05/24,478.4,478.4,478.4,478.4,0,2229 GC2009M,2005/05/24,487.1,487.1,487.1,487.1,0,122 GC2009Z,2005/05/24,496,496,496,496,1,37 HG2005K,2005/05/24,149,151,149,150.5,606,2174 HG2005M,2005/05/24,145,145.9,144.6,145.3,260,4305 HG2005N,2005/05/24,138.9,141.6,138.6,140.5,10625,49921 HG2005Q,2005/05/24,138.2,138.2,137.8,138.05,76,1670 HG2005U,2005/05/24,135,136.5,134.35,135.65,2009,15279 HG2005V,2005/05/24,134,134.05,134,134.05,1,1523 HG2005X,2005/05/24,132.45,132.45,132.45,132.45,0,1035 HG2005Z,2005/05/24,130.45,131.4,130.45,130.85,1162,14668 HG2006F,2005/05/24,129.75,129.75,129.75,129.75,0,308 HG2006G,2005/05/24,128.55,128.55,128.55,128.55,0,173 HG2006H,2005/05/24,127.35,127.35,127.35,127.35,0,1224 HG2006J,2005/05/24,126.25,126.25,126.25,126.25,0,53 HG2006K,2005/05/24,125.75,125.75,125.1,125.1,0,155 HG2006M,2005/05/24,124.25,124.25,124.25,124.25,0,142 HG2006N,2005/05/24,123.35,123.35,123.35,123.35,0,178 HG2006Q,2005/05/24,122.7,122.7,122.7,122.7,0,46 HG2006U,2005/05/24,122.05,122.05,122.05,122.05,0,36 HG2006V,2005/05/24,121.75,121.75,121.75,121.75,0,40 HG2006X,2005/05/24,121.4,121.4,121.4,121.4,0,45 HG2006Z,2005/05/24,121.05,121.05,121.05,121.05,0,68 HG2007F,2005/05/24,121.05,121.05,121.05,121.05,0,0 HG2007G,2005/05/24,121.05,121.05,121.05,121.05,0,0 HG2007H,2005/05/24,121.05,121.05,121.05,121.05,0,0 HG2007J,2005/05/24,121.05,121.05,121.05,121.05,0,0 HO2005M,2005/05/24,1.3655,1.392,1.3655,1.3871,16058,21057 HO2005N,2005/05/24,1.3755,1.399,1.3743,1.3964,12016,62455 HO2005Q,2005/05/24,1.388,1.4069,1.3865,1.4069,2735,15512 HO2005U,2005/05/24,1.4025,1.4209,1.3997,1.4209,1078,16363 HO2005V,2005/05/24,1.419,1.437,1.4165,1.4369,814,8981 HO2005X,2005/05/24,1.4365,1.455,1.4365,1.4539,446,3786 HO2005Z,2005/05/24,1.4535,1.4704,1.45,1.4704,1092,17201 HO2006F,2005/05/24,1.4665,1.483,1.4665,1.4829,171,11481 HO2006G,2005/05/24,1.476,1.4849,1.469,1.4849,198,4340 HO2006H,2005/05/24,1.4625,1.469,1.456,1.4689,112,7140 HO2006J,2005/05/24,1.4225,1.431,1.422,1.4304,17,4643 HO2006K,2005/05/24,1.402,1.402,1.4,1.4019,5,1250 HO2006M,2005/05/24,1.3849,1.3849,1.3849,1.3849,91,3659 HO2006N,2005/05/24,1.391,1.391,1.3879,1.3879,0,638 HO2006Q,2005/05/24,1.3974,1.3974,1.3974,1.3974,0,52 HO2006U,2005/05/24,1.4109,1.4109,1.4109,1.4109,0,125 HO2006V,2005/05/24,1.4244,1.4244,1.4244,1.4244,0,33 HO2006X,2005/05/24,1.4374,1.4374,1.4374,1.4374,0,251 HU2005M,2005/05/24,1.3992,1.43,1.395,1.4267,23665,26088 HU2005N,2005/05/24,1.4028,1.431,1.3978,1.4277,17230,56582 HU2005Q,2005/05/24,1.4115,1.431,1.406,1.4302,4087,18459 HU2005U,2005/05/24,1.4099,1.422,1.4027,1.422,2502,19250 HU2005V,2005/05/24,1.3579,1.371,1.356,1.371,687,7540 HU2005X,2005/05/24,1.348,1.352,1.348,1.352,57,2608 HU2005Z,2005/05/24,1.3305,1.3455,1.33,1.345,248,6345 HU2006F,2005/05/24,1.349,1.3555,1.345,1.3555,393,2891 HU2006G,2005/05/24,1.3635,1.3695,1.3635,1.3695,210,1717 HU2006H,2005/05/24,1.3785,1.3845,1.3785,1.3845,1,761 HU2006J,2005/05/24,1.46,1.4725,1.46,1.4725,205,1741 HU2006K,2005/05/24,1.4825,1.4825,1.4825,1.4825,161,1455 INDU,2005/05/24,10522.68,10550.24,10433.78,10503.68,16810000,0 JY2005M,2005/05/24,0.9329,0.9334,0.9308,0.9322,30422,186046 JY2005U,2005/05/24,0.9412,0.9418,0.9393,0.9408,33,1823 JY2005Z,2005/05/24,0,0.9496,0.9496,0.9496,0,99 JY2006H,2005/05/24,0,0.9584,0.9584,0.9584,0,30 JY2006M,2005/05/24,0,0.968,0.968,0.968,0,29 JY2006U,2005/05/24,0,0.9776,0.9776,0.9776,0,0 KC2005N,2005/05/24,118.75,121.8,118.75,119.65,9994,63052 KC2005U,2005/05/24,121.8,124.75,121.8,122.7,1851,14158 KC2005Z,2005/05/24,125.65,128,125.65,126.45,141,10563 KC2006H,2005/05/24,130,130.6,129.55,129.55,16,4450 KC2006K,2005/05/24,131.5,132.5,131,131,2,804 KC2006N,2005/05/24,129.75,132.2,129.75,132.2,0,848 KC2006U,2005/05/24,132.8,133.75,132.8,133.25,1,195 KC2006Z,2005/05/24,135.5,135.5,135,135,1,161 KC2007H,2005/05/24,136.75,136.75,136.75,136.75,0,1 LB2005N,2005/05/24,361,364,359.5,360,342,2578 LB2005U,2005/05/24,347.3,351.3,347,349.3,140,602 LB2005X,2005/05/24,334.3,334.9,334,334.1,6,169 LB2006F,2005/05/24,0,339,339,339,0,5 LC2005K,2005/05/24,0,90,90,90,0,0 LC2005M,2005/05/24,84.6,84.9,84.4,84.45,12671,35838 LC2005Q,2005/05/24,83.6,84.12,83.55,83.92,13780,70436 LC2005V,2005/05/24,85.5,85.9,85.27,85.65,3549,18772 LC2005Z,2005/05/24,87.32,87.75,87.25,87.52,2115,13507 LC2006G,2005/05/24,88.35,88.67,88.35,88.57,951,6372 LC2006J,2005/05/24,87.25,87.55,87.25,87.5,117,1306 LC2006M,2005/05/24,83.4,83.4,83.4,83.4,8,51 LH2005M,2005/05/24,71.6,72.1,71.3,71.95,5885,16387 LH2005N,2005/05/24,70.6,71.3,70.4,70.57,7489,41155 LH2005Q,2005/05/24,69.4,69.8,68.9,69.27,2929,15793 LH2005V,2005/05/24,60.2,60.47,59.75,60.15,1046,10508 LH2005Z,2005/05/24,58.6,58.65,58.05,58.07,1065,7858 LH2006G,2005/05/24,58.5,58.5,58.07,58.35,77,1640 LH2006J,2005/05/24,56.9,56.9,56.5,56.52,14,365 LH2006K,2005/05/24,59.52,59.67,59.5,59.67,6,136 LH2006M,2005/05/24,0,61.8,61.8,61.8,0,8 ND2005M,2005/05/24,1538,1544,1531.5,1540.5,9464,55536 ND2005U,2005/05/24,0,1551.5,1550.5,1551.5,0,70 ND2005Z,2005/05/24,0,1562,1561,1562,0,0 NDY,2005/05/24,2052.28,2062.52,2049.77,2061.62,16959400,0 NG2005M,2005/05/24,6.425,6.47,6.31,6.349,38490,26305 NG2005N,2005/05/24,6.46,6.51,6.36,6.386,18596,87960 NG2005Q,2005/05/24,6.562,6.57,6.44,6.452,2734,34584 NG2005U,2005/05/24,6.575,6.61,6.47,6.491,2916,34885 NG2005V,2005/05/24,6.65,6.67,6.53,6.546,3444,40704 NG2005X,2005/05/24,7.19,7.22,7.08,7.093,853,19423 NG2005Z,2005/05/24,7.69,7.69,7.57,7.59,603,23941 NG2006F,2005/05/24,8.005,8.02,7.9,7.905,1809,30363 NG2006G,2005/05/24,7.994,8.02,7.905,7.915,1689,17048 NG2006H,2005/05/24,7.843,7.87,7.765,7.77,1391,24204 NG2006J,2005/05/24,6.905,6.92,6.83,6.845,977,17053 NG2006K,2005/05/24,6.78,6.8,6.73,6.732,129,12239 NG2006M,2005/05/24,6.84,6.84,6.778,6.778,119,5584 NG2006N,2005/05/24,6.89,6.89,6.82,6.826,94,10367 NG2006Q,2005/05/24,6.92,6.92,6.863,6.863,38,6773 NG2006U,2005/05/24,6.9,6.92,6.859,6.859,24,6477 NG2006V,2005/05/24,6.96,6.96,6.89,6.899,83,10849 NG2006X,2005/05/24,7.28,7.28,7.229,7.229,54,4550 NG2006Z,2005/05/24,7.58,7.58,7.53,7.534,45,6081 NG2007F,2005/05/24,7.84,7.84,7.757,7.757,141,7368 NG2007G,2005/05/24,7.75,7.75,7.747,7.747,36,2277 NG2007H,2005/05/24,7.6,7.612,7.6,7.612,290,4989 NG2007J,2005/05/24,6.63,6.63,6.582,6.582,252,5557 NG2007K,2005/05/24,6.51,6.51,6.459,6.459,2,5809 NG2007M,2005/05/24,6.53,6.548,6.504,6.504,20,1233 NG2007N,2005/05/24,6.588,6.588,6.544,6.544,9,1778 NG2007Q,2005/05/24,6.613,6.613,6.569,6.569,0,1491 NG2007U,2005/05/24,6.57,6.601,6.557,6.557,0,1321 NG2007V,2005/05/24,6.62,6.62,6.582,6.582,750,3424 NG2007X,2005/05/24,6.91,6.946,6.909,6.909,0,1453 NG2007Z,2005/05/24,7.3,7.3,7.214,7.214,750,3323 NG2008F,2005/05/24,7.434,7.434,7.434,7.434,0,5236 NG2008G,2005/05/24,7.45,7.45,7.424,7.424,0,586 NG2008H,2005/05/24,7.284,7.284,7.284,7.284,0,2497 NG2008J,2005/05/24,6.294,6.294,6.294,6.294,0,2494 NG2008K,2005/05/24,6.21,6.21,6.171,6.171,0,1887 NG2008M,2005/05/24,6.25,6.25,6.206,6.206,0,758 NG2008N,2005/05/24,6.231,6.231,6.231,6.231,0,627 NG2008Q,2005/05/24,6.256,6.256,6.256,6.256,0,598 NG2008U,2005/05/24,6.236,6.236,6.236,6.236,0,682 NG2008V,2005/05/24,6.256,6.256,6.256,6.256,1100,2365 NG2008X,2005/05/24,6.576,6.576,6.576,6.576,0,481 NG2008Z,2005/05/24,6.876,6.876,6.876,6.876,1100,2583 NG2009F,2005/05/24,7.096,7.096,7.096,7.096,0,1194 NG2009G,2005/05/24,7.084,7.084,7.084,7.084,5,309 NG2009H,2005/05/24,6.944,6.944,6.944,6.944,105,1499 NG2009J,2005/05/24,6.009,6.009,6.009,6.009,100,1384 NG2009K,2005/05/24,5.92,5.92,5.869,5.869,0,890 NG2009M,2005/05/24,5.904,5.904,5.904,5.904,0,197 NG2009N,2005/05/24,5.934,5.934,5.934,5.934,0,250 NG2009Q,2005/05/24,5.964,5.964,5.964,5.964,0,181 NG2009U,2005/05/24,5.947,5.947,5.947,5.947,0,164 NG2009V,2005/05/24,5.969,5.969,5.969,5.969,0,139 NG2009X,2005/05/24,6.289,6.289,6.289,6.289,0,154 NG2009Z,2005/05/24,6.589,6.589,6.589,6.589,0,501 NG2010F,2005/05/24,6.804,6.804,6.804,6.804,0,162 NG2010G,2005/05/24,6.789,6.789,6.789,6.789,0,87 NG2010H,2005/05/24,6.646,6.646,6.639,6.639,0,350 NG2010J,2005/05/24,5.769,5.769,5.769,5.769,0,201 NG2010K,2005/05/24,5.68,5.68,5.636,5.636,0,10 NG2010M,2005/05/24,5.671,5.671,5.671,5.671,0,0 NG2010N,2005/05/24,5.706,5.706,5.706,5.706,0,7 NG2010Q,2005/05/24,5.736,5.736,5.736,5.736,0,0 NG2010U,2005/05/24,5.726,5.726,5.726,5.726,0,0 NG2010V,2005/05/24,5.749,5.749,5.749,5.749,0,4 NG2010X,2005/05/24,6.069,6.069,6.069,6.069,0,2 NG2010Z,2005/05/24,6.369,6.369,6.369,6.369,0,4 NK2005M,2005/05/24,11120,11135,11090,11135,3872,42838 NK2005U,2005/05/24,11090,11150,11090,11140,3,139 NK2005Z,2005/05/24,0,11125,11115,11125,0,2 NK2006H,2005/05/24,0,11110,11100,11110,0,0 NKKI,2005/05/24,11184.64,11199.23,11101.93,11133.65,75000,0 NQ2005M,2005/05/24,1538.5,1544,1531.5,1540.5,274480,314976 NQ2005U,2005/05/24,1545,1555,1543,1551.5,110,544 NZY,2005/05/24,3038.64,3053.98,3032.05,3034.65,26963400,0 O2005N,2005/05/24,135.75,137.75,135.25,136.5,880,5599 O2005U,2005/05/24,140.5,142.5,140.5,140.5,109,493 O2005Z,2005/05/24,145.5,146.75,145.5,146,165,1593 O2006H,2005/05/24,151,151,151,151,0,45 O2006K,2005/05/24,157,157,157,157,0,11 OEX,2005/05/24,567.39,568.08,565.68,567.51,16810000,0 OJ2005N,2005/05/24,95.2,95.5,94.2,95.45,930,18017 OJ2005U,2005/05/24,96.25,96.85,95.7,96.85,52,3282 OJ2005X,2005/05/24,97,97.6,96.6,97.6,169,3183 OJ2006F,2005/05/24,98.35,98.35,98.35,98.35,0,260 OJ2006H,2005/05/24,99.1,99.1,99.1,99.1,0,108 OJ2006K,2005/05/24,99.85,99.85,99.85,99.85,0,12 OJ2006N,2005/05/24,100.6,100.6,100.6,100.6,0,2 OJ2006U,2005/05/24,101.35,101.35,101.35,101.35,0,2 OJ2006X,2005/05/24,102.1,102.1,102.1,102.1,0,0 OJ2007F,2005/05/24,102.85,102.85,102.85,102.85,0,1 PA2005M,2005/05/24,188.4,189,187.25,188.4,1833,8841 PA2005U,2005/05/24,190.75,191,189.5,190.4,1817,4678 PA2005Z,2005/05/24,193.35,193.35,192.4,192.4,0,137 PA2006H,2005/05/24,198,198,194.4,194.4,1,12 PB2005K,2005/05/24,76,76,74.45,74.5,3,1 PB2005N,2005/05/24,78.95,79.65,77.4,77.42,398,2894 PB2005Q,2005/05/24,77.1,77.5,74.7,74.7,80,886 PB2006G,2005/05/24,86.2,86.2,86,86,13,45 PB2006H,2005/05/24,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/24,865,870.8,863,869.8,1033,7723 PL2005V,2005/05/24,866.8,866.8,866.8,866.8,2,46 PL2006J,2005/05/24,859.8,859.8,859.8,859.8,0,7 S2005N,2005/05/24,638.25,646,637,645.5,57237,160566 S2005Q,2005/05/24,638.5,645.75,637,645.5,3654,15347 S2005U,2005/05/24,637.5,645,635,644.75,246,5597 S2005X,2005/05/24,635,646.5,634.75,646,16873,67274 S2006F,2005/05/24,638.5,645.5,636.5,645.25,656,3947 S2006H,2005/05/24,636.5,646,636.5,645.5,1137,3424 S2006K,2005/05/24,626,635,626,634.5,466,2164 S2006N,2005/05/24,625,633,625,632.5,273,892 S2006X,2005/05/24,602,608,602,607.5,59,602 S2007X,2005/05/24,598,598,598,598,0,8 SB2005N,2005/05/24,8.63,8.66,8.57,8.62,21747,192406 SB2005V,2005/05/24,8.74,8.78,8.7,8.73,8037,73693 SB2006H,2005/05/24,8.84,8.87,8.8,8.83,3101,46873 SB2006K,2005/05/24,8.8,8.82,8.76,8.78,700,26450 SB2006N,2005/05/24,8.74,8.77,8.72,8.74,319,12090 SB2006V,2005/05/24,8.7,8.73,8.7,8.71,171,8585 SB2007H,2005/05/24,8.72,8.75,8.72,8.74,324,1415 SF2005M,2005/05/24,0.8163,0.8173,0.813,0.8148,13088,68285 SF2005U,2005/05/24,0.8225,0.823,0.819,0.8207,127,1174 SF2005Z,2005/05/24,0,0.8267,0.8267,0.8267,1,116 SF20062,2005/05/24,638.5,645.5,636.5,645.25,656,3947 SF2006H,2005/05/24,0,0.8327,0.8327,0.8327,0,0 SF2006M,2005/05/24,0,0.8392,0.8392,0.8392,0,1 SF2006U,2005/05/24,0,0.8459,0.8459,0.8459,0,0 SI2005K,2005/05/24,702.5,702.5,698.8,698.8,7,219 SI2005M,2005/05/24,699.5,699.5,699.5,699.5,0,6 SI2005N,2005/05/24,697,711.5,696,700.3,8222,68453 SI2005U,2005/05/24,702,712,702,704,753,5407 SI2005Z,2005/05/24,706,716,706,708.5,419,17308 SI2006F,2005/05/24,709.8,709.8,709.8,709.8,0,7 SI2006H,2005/05/24,711.7,711.7,711.7,711.7,1,2416 SI2006K,2005/05/24,713.5,713.5,713.5,713.5,6,775 SI2006N,2005/05/24,715.3,715.3,715.3,715.3,435,2100 SI2006U,2005/05/24,717.2,717.2,717.2,717.2,0,1394 SI2006Z,2005/05/24,720.4,720.4,720.4,720.4,110,6124 SI2007F,2005/05/24,723.5,723.5,723.5,723.5,0,0 SI2007H,2005/05/24,724.1,724.1,724.1,724.1,0,50 SI2007N,2005/05/24,726.6,726.6,726.6,726.6,0,105 SI2007Z,2005/05/24,732.4,732.4,732.4,732.4,0,431 SI2008N,2005/05/24,735.9,735.9,735.9,735.9,0,7 SI2008Z,2005/05/24,739.4,739.4,739.4,739.4,8,210 SI2009N,2005/05/24,745.1,745.1,745.1,745.1,0,9 SI2009Z,2005/05/24,752,752,752,752,0,14 SM2005N,2005/05/24,197.2,198.8,196.2,198.7,18652,63675 SM2005Q,2005/05/24,196.7,198.8,196.5,198.7,2829,14476 SM2005U,2005/05/24,196.8,198.2,196,198.1,489,10494 SM2005V,2005/05/24,196.3,198,195.6,198,545,8160 SM2005Z,2005/05/24,196.5,198.5,195.7,198.4,3011,23967 SM2006F,2005/05/24,196.5,197.8,196.3,197.8,12,1871 SM2006H,2005/05/24,195,197.5,195,197.3,557,2445 SM2006K,2005/05/24,193.7,195.5,193.7,195.4,505,1443 SM2006N,2005/05/24,193,193,193,193,185,790 SM2006Q,2005/05/24,191.7,191.7,191.7,191.7,0,416 SM2006U,2005/05/24,189.2,189.2,189.2,189.2,0,235 SM2006V,2005/05/24,185.4,185.4,185.4,185.4,0,124 SM2006Z,2005/05/24,185.6,185.6,185.6,185.6,0,0 SP2005M,2005/05/24,1196.2,1196.8,1190.5,1193.7,33170,630524 SP2005U,2005/05/24,1197,1201.5,1196,1198.7,5406,61563 SP2005Z,2005/05/24,1202.5,1206.9,1201.4,1204.3,1077,8907 SP2006H,2005/05/24,0,1212.7,1207.2,1209.9,2,2112 SP2006M,2005/05/24,0,1219.5,1214,1216.7,4,84 SP2006U,2005/05/24,0,1226.5,1221,1223.7,0,42 SP2006Z,2005/05/24,0,1233.5,1228,1230.7,0,0 SP2007H,2005/05/24,0,1240.5,1235,1237.7,0,0 SPY,2005/05/24,1193.86,1195.29,1189.87,1194.07,16810000,0 SSEC,2005/05/24,1066,1078.1,1057.54,1073.85,11000,0 STI,2005/05/24,2178.87,2187.78,2173.32,2175.2,219705600,0 TWII,2005/05/24,5888.85,5925.88,5888.85,5909.1,2149200,0 TY2005M,2005/05/24,112.78125,113.015625,112.625,113,105106,1583006 TY2005U,2005/05/24,113.03125,113.21875,112.890625,113.203125,80364,575578 TY2005Z,2005/05/24,112.15625,112.265625,112.046875,112.265625,4520,76830 TY2006H,2005/05/24,111.953125,111.953125,111.953125,111.953125,0,1067 TY2006M,2005/05/24,111.265625,111.265625,111.265625,111.265625,0,0 US2005M,2005/05/24,117.03125,117.25,116.59375,116.9375,61819,663812 US2005U,2005/05/24,116.90625,117.0625,116.5625,116.78125,20035,112842 US2005Z,2005/05/24,116.3125,116.3125,116,116.21875,83,564 US2006H,2005/05/24,115.8125,115.8125,115.8125,115.8125,0,6 USBY,2005/05/24,4.36,4.38,4.34,4.37,0,0 W2005N,2005/05/24,333,333.5,329.25,332,61912,151762 W2005U,2005/05/24,342,343,338.5,342.25,7634,24421 W2005Z,2005/05/24,350.5,352.5,348.5,351.5,5910,32992 W2006H,2005/05/24,360,361.5,359,361.5,702,3647 W2006K,2005/05/24,363,363,363,363,59,220 W2006N,2005/05/24,360,361,359,361,62,853 W2006Z,2005/05/24,371,371,371,371,0,58