AD2005M,2005/05/25,0.759,0.7622,0.7581,0.761,13716,82924 AD2005U,2005/05/25,0.757,0.7575,0.755,0.7565,13,2217 AD2005Z,2005/05/25,0.751,0.753,0.751,0.753,0,145 AD2006H,2005/05/25,0,0.7501,0.7501,0.7501,0,0 AD2006M,2005/05/25,0,0.7471,0.7471,0.7471,0,6 AD2006U,2005/05/25,0,0.7441,0.7441,0.7441,0,7 AOI,2005/05/25,4057,4068.5,4047,4047.3,518747808,0 BO2005N,2005/05/25,23,23.39,23,23.25,11575,76344 BO2005Q,2005/05/25,23.19,23.45,23.08,23.33,1580,12433 BO2005U,2005/05/25,23.27,23.55,23.23,23.44,303,7841 BO2005V,2005/05/25,23.35,23.52,23.23,23.46,277,4794 BO2005Z,2005/05/25,23.35,23.62,23.28,23.5,1924,19532 BO2006F,2005/05/25,23.48,23.48,23.48,23.48,62,1357 BO2006H,2005/05/25,23.3,23.5,23.3,23.45,63,2460 BO2006K,2005/05/25,23.37,23.4,23.2,23.3,205,1496 BO2006N,2005/05/25,23.22,23.22,23.22,23.22,8,614 BO2006Q,2005/05/25,23,23,23,23,8,163 BO2006U,2005/05/25,22.92,22.92,22.92,22.92,13,210 BO2006V,2005/05/25,22.85,22.85,22.85,22.85,5,104 BO2006Z,2005/05/25,22.85,22.85,22.85,22.85,5,178 BP2005M,2005/05/25,1.8254,1.8317,1.8239,1.8299,20418,84533 BP2005U,2005/05/25,1.8194,1.825,1.818,1.8231,80,1839 BP2005Z,2005/05/25,0,1.8161,1.8161,1.8161,0,12 BP2006H,2005/05/25,0,1.8091,1.8091,1.8091,0,3 BP2006M,2005/05/25,0,1.8021,1.8021,1.8021,0,0 BP2006U,2005/05/25,0,1.7951,1.7951,1.7951,0,0 C2005N,2005/05/25,224.5,227.5,218.5,222.75,77816,357675 C2005U,2005/05/25,232,235.25,226.75,230.75,15237,88051 C2005Z,2005/05/25,240.5,244,235.75,239.75,29141,172562 C2006H,2005/05/25,248.75,252,244,247.5,2032,21802 C2006K,2005/05/25,254,256,249,252,314,4495 C2006N,2005/05/25,258,260.5,252.5,256.5,1185,8918 C2006U,2005/05/25,252,254.5,249,250.25,72,1707 C2006Z,2005/05/25,253,255.75,250,253.75,1691,11200 C2007N,2005/05/25,262.5,263.25,261,262.5,219,965 C2007Z,2005/05/25,251.5,253.5,251.5,253,97,688 CC2005N,2005/05/25,1438,1450,1427,1429,4381,40752 CC2005U,2005/05/25,1462,1470,1450,1451,796,18929 CC2005Z,2005/05/25,1486,1495,1478,1479,410,25722 CC2006H,2005/05/25,1507,1514,1498,1500,200,20126 CC2006K,2005/05/25,1520,1527,1515,1515,2,3768 CC2006N,2005/05/25,1530,1530,1530,1530,21,7272 CC2006U,2005/05/25,1541,1541,1541,1541,6,6333 CC2006Z,2005/05/25,1561,1561,1561,1561,6,1641 CC2007H,2005/05/25,1580,1580,1580,1580,0,3502 CD2005M,2005/05/25,0.7938,0.7954,0.79,0.7917,21320,91238 CD2005U,2005/05/25,0.7961,0.797,0.7909,0.7934,117,3878 CD2005Z,2005/05/25,0.7947,0.799,0.794,0.7952,81,1564 CD2006H,2005/05/25,0,0.801,0.795,0.797,20,127 CD2006M,2005/05/25,0,0.803,0.798,0.7988,0,18 CD2006U,2005/05/25,0,0.805,0.8006,0.8006,4,8 CL2005N,2005/05/25,49.63,51.6,49.58,50.98,87029,233702 CL2005Q,2005/05/25,50.5,52.3,50.35,51.66,36449,85181 CL2005U,2005/05/25,51.02,52.6,50.95,52.06,18542,55054 CL2005V,2005/05/25,51.43,52.75,51.36,52.38,8617,31193 CL2005X,2005/05/25,51.67,52.9,51.6,52.61,2268,22325 CL2005Z,2005/05/25,51.82,53.1,51.6,52.74,13844,57225 CL2006F,2005/05/25,51.84,52.72,51.5,52.72,1412,20211 CL2006G,2005/05/25,51.3,52.65,51.3,52.63,183,8853 CL2006H,2005/05/25,52.51,52.51,52.51,52.51,503,13959 CL2006J,2005/05/25,51.6,52.39,51.6,52.39,223,7694 CL2006K,2005/05/25,52.27,52.27,52.27,52.27,54,4613 CL2006M,2005/05/25,51.45,52.2,51.45,52.15,700,25692 CL2006N,2005/05/25,52.04,52.04,52.04,52.04,13,5418 CL2006Q,2005/05/25,51.93,51.93,51.93,51.93,32,3285 CL2006U,2005/05/25,51.79,51.79,51.79,51.79,5,4958 CL2006V,2005/05/25,51.64,51.64,51.64,51.64,155,2523 CL2006X,2005/05/25,51.49,51.49,51.49,51.49,4,2314 CL2006Z,2005/05/25,50.55,51.5,50.5,51.34,5304,47247 CL2007F,2005/05/25,51.21,51.21,51.21,51.21,4,4054 CL2007G,2005/05/25,51.11,51.11,51.11,51.11,4,1774 CL2007H,2005/05/25,51.01,51.01,51.01,51.01,4,1508 CL2007J,2005/05/25,50.91,50.91,50.91,50.91,4,1621 CL2007K,2005/05/25,50.81,50.81,50.81,50.81,4,146 CL2007M,2005/05/25,50.55,50.71,50.55,50.71,454,13426 CL2007N,2005/05/25,50.6,50.6,50.6,50.6,0,650 CL2007Q,2005/05/25,50.49,50.49,50.49,50.49,0,405 CL2007U,2005/05/25,50.38,50.38,50.38,50.38,0,2805 CL2007V,2005/05/25,50.26,50.26,50.26,50.26,0,0 CL2007X,2005/05/25,50.14,50.14,50.14,50.14,0,0 CL2007Z,2005/05/25,49.5,50.2,49.5,50.03,2359,32631 CL2008M,2005/05/25,49.48,49.48,49.48,49.48,0,0 CL2008Z,2005/05/25,48.93,48.93,48.93,48.93,1038,28286 CL2009Z,2005/05/25,48.1,48.21,48.1,48.21,38,16553 CL2010Z,2005/05/25,47.15,47.9,47.15,47.71,379,21469 CL2011Z,2005/05/25,47.51,47.51,47.51,47.51,2,6188 CT2005N,2005/05/25,50.1,50.45,49.87,50.37,7543,65254 CT2005V,2005/05/25,51.7,52,51.55,52,338,2591 CT2005Z,2005/05/25,52.75,53.2,52.7,53.2,2622,23429 CT2006H,2005/05/25,54.55,54.88,54.55,54.88,63,3203 CT2006K,2005/05/25,55.85,55.85,55.85,55.85,8,633 CT2006N,2005/05/25,56.85,56.85,56.85,56.85,15,578 CT2006V,2005/05/25,56.85,56.85,56.85,56.85,0,0 CT2006Z,2005/05/25,57.3,57.3,57.3,57.3,19,188 CT2007H,2005/05/25,58.7,58.7,58.7,58.7,0,0 CT2007K,2005/05/25,59.7,59.7,59.7,59.7,0,0 DAX,2005/05/25,4393.43,4404.56,4377.32,4389.54,0,0 DJ2005M,2005/05/25,10485,10495,10430,10473,4009,41131 DJ2005U,2005/05/25,10520,10520,10460,10503,33,296 DJ2005Z,2005/05/25,10548,10548,10548,10548,0,5 DJ2006H,2005/05/25,10573,10573,10573,10573,0,1 DJ2006Z,2005/05/25,10683,10683,10683,10683,0,0 DJT,2005/05/25,3632.7,3635.16,3571.64,3599.49,17421800,0 DJU,2005/05/25,363.02,364.46,360.49,362.48,17421800,0 DX2005M,2005/05/25,86.52,86.57,86.15,86.35,1668,25003 DX2005U,2005/05/25,86.26,86.41,86.1,86.21,138,2739 DX2005Z,2005/05/25,86.05,86.05,86.05,86.05,1,300 DX2006H,2005/05/25,85.93,85.93,85.93,85.93,10,10 EC2005M,2005/05/25,1.2572,1.2626,1.2557,1.2606,118257,157034 EC2005U,2005/05/25,1.2626,1.2665,1.2605,1.2649,354,3681 EC2005Z,2005/05/25,1.266,1.2722,1.266,1.2699,18,1336 EC2006H,2005/05/25,1.2763,1.2763,1.2751,1.2751,1,78 EC2006M,2005/05/25,0,1.2807,1.2807,1.2807,0,16 EC2006U,2005/05/25,0,1.2863,1.2863,1.2863,0,0 ED2005M,2005/05/25,96.58,96.59,96.5725,96.58,101657,1252785 ED2005N,2005/05/25,96.44,96.44,96.43,96.43,629,8298 ED2005Q,2005/05/25,96.355,96.36,96.35,96.35,100,8377 ED2005U,2005/05/25,96.265,96.295,96.245,96.27,230547,1442617 ED2005V,2005/05/25,0,96.215,96.19,96.205,400,258 ED2005X,2005/05/25,0,96.175,96.145,96.165,0,0 ED2005Z,2005/05/25,96.11,96.15,96.09,96.12,348828,1186094 ED2006H,2005/05/25,96.03,96.07,96.005,96.04,430819,1015884 ED2006M,2005/05/25,95.955,96,95.93,95.965,282284,729473 ED2006U,2005/05/25,95.885,95.935,95.87,95.895,112378,570586 ED2006Z,2005/05/25,95.83,95.87,95.805,95.835,78954,538756 ED2007H,2005/05/25,95.8,95.85,95.785,95.81,55744,381770 ED2007M,2005/05/25,95.77,95.83,95.76,95.785,20932,259240 ED2007U,2005/05/25,95.755,95.805,95.735,95.76,14646,183614 ED2007Z,2005/05/25,95.73,95.765,95.695,95.715,15530,189411 ED2008H,2005/05/25,95.71,95.75,95.68,95.695,12252,143683 ED2008M,2005/05/25,95.685,95.72,95.645,95.66,6157,131515 ED2008U,2005/05/25,95.65,95.69,95.62,95.625,6321,120738 ED2008Z,2005/05/25,95.605,95.645,95.575,95.575,7715,108496 ED2009H,2005/05/25,95.575,95.62,95.55,95.55,7425,110704 ED2009M,2005/05/25,95.575,95.595,95.5,95.515,2678,78914 ED2009U,2005/05/25,95.535,95.555,95.465,95.475,4357,70568 ED2009Z,2005/05/25,95.485,95.505,95.415,95.42,4500,51309 ED2010H,2005/05/25,95.46,95.48,95.39,95.395,4401,32758 ED2010M,2005/05/25,95.425,95.455,95.36,95.36,157,13660 ED2010U,2005/05/25,95.33,95.425,95.33,95.33,1294,11539 ED2010Z,2005/05/25,95.28,95.375,95.28,95.28,244,7675 ED2011H,2005/05/25,95.25,95.345,95.25,95.25,607,16936 ED2011M,2005/05/25,0,95.31,95.21,95.215,482,6755 ED2011U,2005/05/25,0,95.27,95.17,95.175,47,3496 ED2011Z,2005/05/25,0,95.22,95.12,95.125,141,2850 ED2012H,2005/05/25,0,95.195,95.095,95.1,352,4338 ED2012M,2005/05/25,0,95.16,95.04,95.055,570,2602 ED2012U,2005/05/25,0,95.12,95,95.01,90,2941 ED2012Z,2005/05/25,0,95.07,94.95,94.96,190,1392 ED2013H,2005/05/25,0,95.045,94.925,94.93,390,2888 ED2013M,2005/05/25,0,95,94.875,94.885,90,848 ED2013U,2005/05/25,0,94.965,94.84,94.845,90,708 ED2013Z,2005/05/25,0,94.915,94.79,94.795,90,576 ED2014H,2005/05/25,0,94.89,94.765,94.765,90,329 ED2014M,2005/05/25,0,94.835,94.71,94.71,90,287 ED2014U,2005/05/25,0,94.795,94.665,94.665,90,275 ED2014Z,2005/05/25,0,94.745,94.615,94.615,90,258 ED2015H,2005/05/25,0,94.72,94.59,94.59,90,200 EM2005M,2005/05/25,96.765,96.7675,96.765,96.7675,696,16954 EM2005N,2005/05/25,96.585,96.585,96.58,96.58,285,9923 EM2005Q,2005/05/25,96.465,96.465,96.46,96.46,25,23498 EM2005U,2005/05/25,96.35,96.35,96.34,96.34,5,1213 EM2005V,2005/05/25,0,96.275,96.265,96.275,0,2 EM2005X,2005/05/25,0,96.245,96.24,96.24,0,302 EM2005Z,2005/05/25,0,96.155,96.145,96.155,0,2 EM2006F,2005/05/25,0,96.11,96.1,96.11,0,2 EM2006G,2005/05/25,0,96.04,96.03,96.04,0,2 EM2006H,2005/05/25,0,96.075,96.06,96.075,0,2 EM2006J,2005/05/25,0,96.045,96.03,96.045,0,2 EM2006K,2005/05/25,0,96.01,95.995,96.01,0,0 ES2005M,2005/05/25,1192.25,1193.75,1186.25,1192.5,628157,1008700 ES2005U,2005/05/25,1198.25,1198.25,1191.5,1197.5,5092,40350 EY2005M,2005/05/25,99.92,99.92,99.92,99.92,0,45519 EY2005U,2005/05/25,0,99.91,99.91,99.91,0,7847 EY2005Z,2005/05/25,99.895,99.895,99.895,99.895,0,8329 EY2006H,2005/05/25,99.865,99.865,99.865,99.865,35,5754 EY2006M,2005/05/25,99.83,99.83,99.83,99.83,0,3209 EY2006U,2005/05/25,99.76,99.765,99.76,99.765,0,3041 EY2006Z,2005/05/25,99.7,99.705,99.7,99.705,18,886 EY2007H,2005/05/25,99.62,99.62,99.62,99.62,0,5 EY2007M,2005/05/25,0,99.565,99.545,99.565,0,252 EY2007U,2005/05/25,0,99.495,99.475,99.495,0,0 EY2007Z,2005/05/25,0,99.425,99.405,99.425,0,167 EY2008H,2005/05/25,0,99.34,99.32,99.34,0,590 EY2008M,2005/05/25,0,99.3,99.28,99.3,0,250 EY2008U,2005/05/25,0,99.3,99.28,99.3,0,0 EY2008Z,2005/05/25,0,99.235,99.215,99.235,0,0 EY2009H,2005/05/25,0,98.92,98.9,98.92,0,0 EY2009M,2005/05/25,0,98.905,98.885,98.905,0,0 EY2009U,2005/05/25,0,98.905,98.885,98.905,0,0 EY2009Z,2005/05/25,0,98.88,98.86,98.88,0,0 EY2010H,2005/05/25,0,98.88,98.86,98.88,0,0 FC2005K,2005/05/25,111.2,111.2,110.9,111.02,630,2082 FC2005Q,2005/05/25,110.85,111,110.1,110.8,2632,17740 FC2005U,2005/05/25,109.7,110.1,109.25,110.05,210,1605 FC2005V,2005/05/25,108.9,109.25,108.2,109.25,157,2059 FC2005X,2005/05/25,107.6,107.95,107.15,107.92,23,685 FC2006F,2005/05/25,105,105.25,104.65,105,7,249 FC2006H,2005/05/25,102.9,102.9,102.55,102.75,2,21 FC2006J,2005/05/25,102.32,102.5,102.25,102.5,0,67 FTSE,2005/05/25,4982.5,4983.6,4964.1,4971.5,1643674624,0 FV2005M,2005/05/25,109.09375,109.21875,108.84375,108.921875,135100,869776 FV2005U,2005/05/25,108.75,108.859375,108.5625,108.578125,81889,400218 FV2005Z,2005/05/25,108.234375,108.234375,108.234375,108.234375,0,10 GC2005K,2005/05/25,418.8,418.8,418.8,418.8,0,1 GC2005M,2005/05/25,417.8,419,417.1,418.9,70348,117530 GC2005N,2005/05/25,420.3,420.3,420.3,420.3,0,0 GC2005Q,2005/05/25,420.4,421.6,419.5,421.5,49084,90797 GC2005V,2005/05/25,423.2,424.4,423,424.3,343,5697 GC2005Z,2005/05/25,426.5,427.5,425.2,427,1806,28076 GC2006G,2005/05/25,429.8,429.8,429.8,429.8,113,4819 GC2006J,2005/05/25,432,432.6,432,432.6,6,2622 GC2006M,2005/05/25,434.9,435.5,434.9,435.4,107,8746 GC2006Q,2005/05/25,438.3,438.3,438.3,438.3,0,564 GC2006V,2005/05/25,441.3,441.3,441.3,441.3,0,1042 GC2006Z,2005/05/25,444.2,444.2,444.2,444.2,30,5136 GC2007G,2005/05/25,447.1,447.1,447.1,447.1,0,40 GC2007M,2005/05/25,453,453,453,453,0,3007 GC2007Z,2005/05/25,461.8,461.8,461.8,461.8,0,2083 GC2008M,2005/05/25,470.6,470.6,470.6,470.6,0,200 GC2008Z,2005/05/25,479.5,479.5,479.5,479.5,0,2229 GC2009M,2005/05/25,488.2,488.2,488.2,488.2,0,122 GC2009Z,2005/05/25,497,497.1,497,497.1,0,37 HG2005K,2005/05/25,151,153,150.3,152.9,670,1923 HG2005M,2005/05/25,145.3,146.15,145,146.15,352,4361 HG2005N,2005/05/25,140.65,142,140.2,141.95,10065,48743 HG2005Q,2005/05/25,137.6,139.1,137.6,139.1,20,1672 HG2005U,2005/05/25,135.4,137,135.4,136.3,1541,15555 HG2005V,2005/05/25,134.5,134.5,134.5,134.5,2,1523 HG2005X,2005/05/25,132.8,132.8,132.8,132.8,0,1035 HG2005Z,2005/05/25,130.75,131.5,130.5,130.95,608,14655 HG2006F,2005/05/25,129.75,129.75,129.75,129.75,0,308 HG2006G,2005/05/25,128.4,128.4,128.4,128.4,0,173 HG2006H,2005/05/25,127.1,127.1,127.1,127.1,50,1224 HG2006J,2005/05/25,126,126,126,126,0,53 HG2006K,2005/05/25,124.85,124.85,124.85,124.85,7,160 HG2006M,2005/05/25,124,124,124,124,0,142 HG2006N,2005/05/25,123.1,123.1,123.1,123.1,0,178 HG2006Q,2005/05/25,122.45,122.45,122.45,122.45,0,46 HG2006U,2005/05/25,121.8,121.8,121.8,121.8,0,36 HG2006V,2005/05/25,121.5,121.5,121.5,121.5,0,40 HG2006X,2005/05/25,121.15,121.15,121.15,121.15,22,46 HG2006Z,2005/05/25,120.8,120.8,120.8,120.8,0,68 HG2007F,2005/05/25,120.8,120.8,120.8,120.8,0,0 HG2007G,2005/05/25,120.8,120.8,120.8,120.8,0,0 HG2007H,2005/05/25,120.8,120.8,120.8,120.8,0,0 HG2007J,2005/05/25,120.8,120.8,120.8,120.8,0,0 HO2005M,2005/05/25,1.3875,1.4445,1.3825,1.4284,15488,19299 HO2005N,2005/05/25,1.3938,1.453,1.3905,1.4363,15194,64121 HO2005Q,2005/05/25,1.4077,1.46,1.4071,1.4463,2075,16039 HO2005U,2005/05/25,1.4213,1.4675,1.421,1.4593,583,16459 HO2005V,2005/05/25,1.439,1.486,1.439,1.4738,423,9166 HO2005X,2005/05/25,1.4645,1.496,1.459,1.4898,246,3889 HO2005Z,2005/05/25,1.4725,1.521,1.4698,1.5053,859,16942 HO2006F,2005/05/25,1.4845,1.533,1.482,1.5173,710,11591 HO2006G,2005/05/25,1.482,1.535,1.482,1.5183,278,4427 HO2006H,2005/05/25,1.469,1.517,1.469,1.5008,105,7088 HO2006J,2005/05/25,1.4375,1.4775,1.435,1.4603,53,4689 HO2006K,2005/05/25,1.408,1.4303,1.405,1.4303,42,1281 HO2006M,2005/05/25,1.4113,1.4113,1.4113,1.4113,279,3907 HO2006N,2005/05/25,1.4133,1.4133,1.4133,1.4133,1,631 HO2006Q,2005/05/25,1.4228,1.4228,1.4228,1.4228,0,52 HO2006U,2005/05/25,1.4363,1.4363,1.4363,1.4363,0,125 HO2006V,2005/05/25,1.4498,1.4498,1.4498,1.4498,0,33 HO2006X,2005/05/25,1.4633,1.4633,1.4633,1.4633,0,251 HU2005M,2005/05/25,1.423,1.4695,1.415,1.4517,21600,23764 HU2005N,2005/05/25,1.425,1.47,1.418,1.4538,20794,56383 HU2005Q,2005/05/25,1.4295,1.471,1.426,1.4551,5327,19495 HU2005U,2005/05/25,1.42,1.46,1.417,1.4459,984,18958 HU2005V,2005/05/25,1.368,1.4,1.365,1.3934,581,7656 HU2005X,2005/05/25,1.3675,1.3775,1.365,1.3734,287,2754 HU2005Z,2005/05/25,1.37,1.375,1.3664,1.3664,723,6325 HU2006F,2005/05/25,1.3764,1.3764,1.3764,1.3764,317,2992 HU2006G,2005/05/25,1.3899,1.3899,1.3899,1.3899,97,1704 HU2006H,2005/05/25,1.4044,1.4044,1.4044,1.4044,22,776 HU2006J,2005/05/25,1.4919,1.4919,1.4919,1.4919,22,1763 HU2006K,2005/05/25,1.5019,1.5019,1.5019,1.5019,101,1490 INDU,2005/05/25,10503.17,10516.17,10396.46,10457.8,17421800,0 JY2005M,2005/05/25,0.9296,0.9325,0.9286,0.9298,34117,182069 JY2005U,2005/05/25,0.9388,0.94,0.9381,0.9384,90,1795 JY2005Z,2005/05/25,0,0.9472,0.9472,0.9472,0,99 JY2006H,2005/05/25,0,0.956,0.956,0.956,0,30 JY2006M,2005/05/25,0.968,0.968,0.9656,0.9656,0,29 JY2006U,2005/05/25,0,0.9752,0.9752,0.9752,0,0 KC2005N,2005/05/25,120.5,123,120.5,122.4,11490,62875 KC2005U,2005/05/25,124.75,126.1,123.8,125.5,3568,15048 KC2005Z,2005/05/25,128.75,129.5,127.7,129.25,767,10695 KC2006H,2005/05/25,131.5,132.35,131,132.35,36,4372 KC2006K,2005/05/25,133,134.05,132,134.05,22,808 KC2006N,2005/05/25,135.6,135.6,135.6,135.6,1,848 KC2006U,2005/05/25,136.9,136.9,136.9,136.9,50,227 KC2006Z,2005/05/25,138.65,138.65,138.65,138.65,25,166 KC2007H,2005/05/25,138,140.05,138,140.05,0,1 LB2005N,2005/05/25,359,359.6,357.3,357.3,538,2533 LB2005U,2005/05/25,349.3,349.7,346,349.5,172,675 LB2005X,2005/05/25,334,334.1,331,333,14,172 LB2006F,2005/05/25,338,338.5,338,338.5,0,5 LC2005K,2005/05/25,0,90,90,90,0,0 LC2005M,2005/05/25,84.35,84.65,84.2,84.6,10390,33282 LC2005Q,2005/05/25,83.75,84.1,83.55,84.07,8068,69629 LC2005V,2005/05/25,85.5,85.95,85.45,85.9,2416,19370 LC2005Z,2005/05/25,87.35,87.75,87.3,87.67,1218,13995 LC2006G,2005/05/25,88.4,88.67,88.25,88.65,194,6451 LC2006J,2005/05/25,87.15,87.65,87.1,87.57,77,1367 LC2006M,2005/05/25,83.45,83.5,83.45,83.5,1,52 LH2005M,2005/05/25,71.3,71.87,70.85,71.65,6718,15521 LH2005N,2005/05/25,70.35,71.42,69.85,71,8564,41523 LH2005Q,2005/05/25,68.8,70.37,68.35,70.07,5174,17920 LH2005V,2005/05/25,60.05,60.6,59.5,60.15,1237,11014 LH2005Z,2005/05/25,57.9,58.6,57.7,58.35,602,7858 LH2006G,2005/05/25,58,58.7,57.9,58.7,55,1647 LH2006J,2005/05/25,56.5,56.9,56.3,56.85,14,369 LH2006K,2005/05/25,59.7,60.1,59.7,60.1,4,136 LH2006M,2005/05/25,61.97,62.1,61.97,62.1,12,19 ND2005M,2005/05/25,1540,1542,1526.5,1538.5,7797,54339 ND2005U,2005/05/25,1547,1549.5,1546,1549.5,50,118 ND2005Z,2005/05/25,0,1560,1556.5,1560,0,0 NDY,2005/05/25,2055.78,2055.78,2041.95,2050.12,14930000,0 NG2005M,2005/05/25,6.335,6.39,6.27,6.315,35434,20965 NG2005N,2005/05/25,6.375,6.45,6.31,6.372,23003,90933 NG2005Q,2005/05/25,6.43,6.51,6.38,6.437,2883,35154 NG2005U,2005/05/25,6.475,6.55,6.42,6.472,2176,34859 NG2005V,2005/05/25,6.535,6.59,6.47,6.525,4653,40549 NG2005X,2005/05/25,7.085,7.15,7.03,7.085,730,19468 NG2005Z,2005/05/25,7.582,7.62,7.54,7.59,2755,24186 NG2006F,2005/05/25,7.9,7.945,7.85,7.91,3553,30244 NG2006G,2005/05/25,7.91,7.95,7.86,7.925,630,16869 NG2006H,2005/05/25,7.765,7.82,7.72,7.78,1564,24013 NG2006J,2005/05/25,6.845,6.855,6.8,6.848,1151,16733 NG2006K,2005/05/25,6.7,6.75,6.7,6.731,138,12309 NG2006M,2005/05/25,6.785,6.82,6.75,6.777,40,5530 NG2006N,2005/05/25,6.84,6.84,6.79,6.825,128,10399 NG2006Q,2005/05/25,6.84,6.862,6.84,6.862,68,6734 NG2006U,2005/05/25,6.86,6.899,6.85,6.858,44,6500 NG2006V,2005/05/25,6.9,6.91,6.875,6.898,587,10611 NG2006X,2005/05/25,7.26,7.26,7.231,7.231,432,4860 NG2006Z,2005/05/25,7.534,7.55,7.534,7.536,570,6465 NG2007F,2005/05/25,7.75,7.761,7.74,7.761,3,7368 NG2007G,2005/05/25,7.747,7.751,7.73,7.751,5,2277 NG2007H,2005/05/25,7.612,7.616,7.612,7.616,1171,5200 NG2007J,2005/05/25,6.582,6.586,6.582,6.586,1253,5295 NG2007K,2005/05/25,6.463,6.463,6.463,6.463,2,5809 NG2007M,2005/05/25,6.514,6.514,6.508,6.508,12,1233 NG2007N,2005/05/25,6.548,6.548,6.548,6.548,203,1956 NG2007Q,2005/05/25,6.573,6.573,6.573,6.573,3,1494 NG2007U,2005/05/25,6.561,6.561,6.561,6.561,14,1312 NG2007V,2005/05/25,6.586,6.586,6.586,6.586,4,3428 NG2007X,2005/05/25,6.919,6.919,6.916,6.916,14,1447 NG2007Z,2005/05/25,7.226,7.226,7.226,7.226,3,3325 NG2008F,2005/05/25,7.444,7.446,7.444,7.446,201,5337 NG2008G,2005/05/25,7.434,7.436,7.434,7.436,4,589 NG2008H,2005/05/25,7.304,7.304,7.296,7.296,1,2498 NG2008J,2005/05/25,6.314,6.314,6.306,6.306,1,2495 NG2008K,2005/05/25,6.191,6.191,6.183,6.183,10,1897 NG2008M,2005/05/25,6.218,6.218,6.218,6.218,13,758 NG2008N,2005/05/25,6.243,6.243,6.243,6.243,0,627 NG2008Q,2005/05/25,6.268,6.268,6.268,6.268,0,598 NG2008U,2005/05/25,6.248,6.248,6.248,6.248,0,682 NG2008V,2005/05/25,6.268,6.268,6.268,6.268,0,2365 NG2008X,2005/05/25,6.593,6.593,6.593,6.593,0,481 NG2008Z,2005/05/25,6.893,6.893,6.893,6.893,0,2583 NG2009F,2005/05/25,7.113,7.113,7.113,7.113,0,1194 NG2009G,2005/05/25,7.101,7.101,7.101,7.101,0,309 NG2009H,2005/05/25,6.961,6.961,6.961,6.961,0,1499 NG2009J,2005/05/25,6.026,6.026,6.026,6.026,0,1384 NG2009K,2005/05/25,5.886,5.886,5.886,5.886,5,895 NG2009M,2005/05/25,5.914,5.921,5.914,5.921,0,197 NG2009N,2005/05/25,5.951,5.951,5.951,5.951,0,250 NG2009Q,2005/05/25,5.981,5.981,5.981,5.981,0,181 NG2009U,2005/05/25,5.964,5.964,5.964,5.964,0,164 NG2009V,2005/05/25,5.986,5.986,5.986,5.986,0,139 NG2009X,2005/05/25,6.306,6.306,6.306,6.306,0,154 NG2009Z,2005/05/25,6.606,6.606,6.606,6.606,0,501 NG2010F,2005/05/25,6.821,6.821,6.821,6.821,0,162 NG2010G,2005/05/25,6.806,6.806,6.806,6.806,0,87 NG2010H,2005/05/25,6.656,6.656,6.656,6.656,115,415 NG2010J,2005/05/25,5.786,5.786,5.786,5.786,0,201 NG2010K,2005/05/25,5.653,5.653,5.653,5.653,5,15 NG2010M,2005/05/25,5.688,5.688,5.688,5.688,0,0 NG2010N,2005/05/25,5.723,5.723,5.723,5.723,0,7 NG2010Q,2005/05/25,5.753,5.753,5.753,5.753,0,0 NG2010U,2005/05/25,5.743,5.743,5.743,5.743,0,0 NG2010V,2005/05/25,5.766,5.766,5.766,5.766,0,4 NG2010X,2005/05/25,6.086,6.086,6.086,6.086,0,2 NG2010Z,2005/05/25,6.386,6.386,6.386,6.386,0,4 NK2005M,2005/05/25,11030,11055,10965,10980,2910,42195 NK2005U,2005/05/25,11000,11050,10970,10985,6,142 NK2005Z,2005/05/25,0,10970,10970,10970,0,2 NK2006H,2005/05/25,0,10955,10955,10955,0,0 NKKI,2005/05/25,11127.31,11127.9,10988.37,11014.43,83400,0 NQ2005M,2005/05/25,1540.5,1542,1526.5,1538.5,283048,314506 NQ2005U,2005/05/25,1548,1549.5,1538.5,1549.5,65,548 NZY,2005/05/25,3034.65,3041.27,3026.07,3037.97,15973800,0 O2005N,2005/05/25,137.75,140,136.25,137.5,482,5626 O2005U,2005/05/25,141.5,143.25,140.75,141.25,19,493 O2005Z,2005/05/25,146.75,148.25,146,146,16,1586 O2006H,2005/05/25,151,151,151,151,0,45 O2006K,2005/05/25,157,157,157,157,0,11 OEX,2005/05/25,567.51,567.51,563.9,565.93,17421800,0 OJ2005N,2005/05/25,95.35,96,95,95.65,783,18043 OJ2005U,2005/05/25,96.5,97.3,96.5,96.95,2034,4079 OJ2005X,2005/05/25,97.7,97.85,97.5,97.7,1727,3197 OJ2006F,2005/05/25,98.5,98.5,98.45,98.45,0,260 OJ2006H,2005/05/25,99.25,99.25,99.2,99.2,0,108 OJ2006K,2005/05/25,99.95,99.95,99.95,99.95,0,12 OJ2006N,2005/05/25,100.7,100.7,100.7,100.7,0,2 OJ2006U,2005/05/25,101.45,101.45,101.45,101.45,0,2 OJ2006X,2005/05/25,102.2,102.2,102.2,102.2,0,0 OJ2007F,2005/05/25,102.95,102.95,102.95,102.95,0,1 PA2005M,2005/05/25,188.5,188.8,185,185.25,1789,7890 PA2005U,2005/05/25,190.15,191,186.1,187.25,1701,5635 PA2005Z,2005/05/25,190,190,189.25,189.25,2,139 PA2006H,2005/05/25,191.25,191.25,191.25,191.25,2,15 PB2005K,2005/05/25,75.45,76.7,74.3,76.7,7,7 PB2005N,2005/05/25,78,79.15,77.65,79,821,2969 PB2005Q,2005/05/25,75.5,77.1,75.1,76.55,53,889 PB2006G,2005/05/25,86,86.75,86,86.75,2,47 PB2006H,2005/05/25,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/25,869,872,864,865.3,884,7665 PL2005V,2005/05/25,862.3,862.3,862.3,862.3,0,46 PL2006J,2005/05/25,855.3,855.3,855.3,855.3,0,7 S2005N,2005/05/25,652,668,651,666.5,35890,159456 S2005Q,2005/05/25,651,667,651,666,3176,14946 S2005U,2005/05/25,652,666,652,664.5,824,5671 S2005X,2005/05/25,651,666,651,665.5,18181,70112 S2006F,2005/05/25,654,668,653,666.25,201,4038 S2006H,2005/05/25,653,666.5,653,666.25,796,3757 S2006K,2005/05/25,645,654,642.5,654,365,2311 S2006N,2005/05/25,644,650,641,649.75,167,909 S2006X,2005/05/25,608,618,608,614,21,607 S2007X,2005/05/25,598,598,598,598,0,8 SB2005N,2005/05/25,8.57,8.74,8.57,8.73,14628,189779 SB2005V,2005/05/25,8.68,8.83,8.68,8.82,4409,74312 SB2006H,2005/05/25,8.78,8.94,8.78,8.93,1595,46716 SB2006K,2005/05/25,8.75,8.85,8.75,8.85,391,26598 SB2006N,2005/05/25,8.73,8.8,8.72,8.8,546,12224 SB2006V,2005/05/25,8.7,8.75,8.7,8.75,73,8582 SB2007H,2005/05/25,8.75,8.78,8.75,8.78,120,1515 SF2005M,2005/05/25,0.8141,0.8175,0.813,0.8158,18066,68619 SF2005U,2005/05/25,0.8196,0.8229,0.8195,0.8217,29,1137 SF2005Z,2005/05/25,0,0.8277,0.8277,0.8277,0,116 SF20062,2005/05/25,654,668,653,666.25,201,4038 SF2006H,2005/05/25,0,0.8337,0.8337,0.8337,0,0 SF2006M,2005/05/25,0,0.8402,0.8402,0.8402,0,1 SF2006U,2005/05/25,0,0.8469,0.8469,0.8469,0,0 SI2005K,2005/05/25,699,715,699,712.3,59,180 SI2005M,2005/05/25,703,713,703,713,0,6 SI2005N,2005/05/25,701,715.5,700,713.8,11012,68423 SI2005U,2005/05/25,706.5,719,706.5,717.6,92,5407 SI2005Z,2005/05/25,709,725,709,722,265,17398 SI2006F,2005/05/25,722.9,722.9,722.9,722.9,0,7 SI2006H,2005/05/25,726,726,724.6,724.6,0,2416 SI2006K,2005/05/25,726.2,726.2,726.2,726.2,0,775 SI2006N,2005/05/25,727.8,727.8,727.8,727.8,153,2263 SI2006U,2005/05/25,729.7,729.7,729.7,729.7,0,1394 SI2006Z,2005/05/25,732.9,732.9,732.9,732.9,1,6124 SI2007F,2005/05/25,736,736,736,736,0,0 SI2007H,2005/05/25,736.6,736.6,736.6,736.6,0,50 SI2007N,2005/05/25,739.1,739.1,739.1,739.1,0,105 SI2007Z,2005/05/25,744.9,744.9,744.9,744.9,0,431 SI2008N,2005/05/25,748.4,748.4,748.4,748.4,0,7 SI2008Z,2005/05/25,751.9,751.9,751.9,751.9,0,210 SI2009N,2005/05/25,757.6,757.6,757.6,757.6,0,9 SI2009Z,2005/05/25,764.5,764.5,764.5,764.5,0,14 SM2005N,2005/05/25,201,208,201,207.7,11302,63464 SM2005Q,2005/05/25,201.8,208,201.7,207,1171,14619 SM2005U,2005/05/25,202,206.5,201.5,206.5,578,10497 SM2005V,2005/05/25,201.5,206.5,201.5,206.5,121,8199 SM2005Z,2005/05/25,202,207,201.8,206.9,2308,23900 SM2006F,2005/05/25,203.5,206.5,202,206.5,66,1906 SM2006H,2005/05/25,200,206,200,206,353,2356 SM2006K,2005/05/25,201,204,198.8,204,198,1598 SM2006N,2005/05/25,201,201,198,200.2,50,832 SM2006Q,2005/05/25,196.2,196.2,196.2,196.2,0,416 SM2006U,2005/05/25,197.5,197.5,194,194.2,20,235 SM2006V,2005/05/25,191.5,191.5,189,191.2,0,124 SM2006Z,2005/05/25,191.2,191.2,191.2,191.2,0,0 SP2005M,2005/05/25,1192.8,1193.7,1186.5,1192.6,33125,625513 SP2005U,2005/05/25,1196.8,1197.7,1191.5,1197.6,6608,66168 SP2005Z,2005/05/25,0,1203.3,1197.3,1203.1,1511,9678 SP2006H,2005/05/25,0,1208.9,1202.9,1208.8,0,2112 SP2006M,2005/05/25,0,1215.7,1209.7,1215.6,0,84 SP2006U,2005/05/25,0,1222.7,1216.7,1222.6,0,42 SP2006Z,2005/05/25,0,1229.7,1223.7,1229.6,0,0 SP2007H,2005/05/25,0,1236.7,1230.7,1236.6,0,0 SPY,2005/05/25,1194.07,1194.07,1185.96,1190.01,17421800,0 SSEC,2005/05/25,1072.52,1082.18,1064.88,1072.14,9800,0 STI,2005/05/25,2177.35,2178.2,2156.65,2160.47,154375200,0 TWII,2005/05/25,5921.59,5956.64,5879.08,5888.53,2630800,0 TY2005M,2005/05/25,113.296875,113.40625,112.5625,112.71875,254580,1402029 TY2005U,2005/05/25,113.359375,113.453125,112.734375,112.84375,120122,699767 TY2005Z,2005/05/25,112.40625,112.40625,111.828125,111.890625,3971,81952 TY2006H,2005/05/25,111.578125,111.578125,111.578125,111.578125,0,1067 TY2006M,2005/05/25,110.890625,110.890625,110.890625,110.890625,2,0 US2005M,2005/05/25,117.03125,117.25,116.21875,116.4375,71534,602058 US2005U,2005/05/25,116.9375,117.09375,116.0625,116.3125,32391,147138 US2005Z,2005/05/25,116.40625,116.5625,115.625,115.75,33,590 US2006H,2005/05/25,116,116,115.3125,115.34375,0,6 USBY,2005/05/25,4.36,4.43,4.33,4.41,0,0 W2005N,2005/05/25,333.5,339.75,325.5,330.25,30118,147158 W2005U,2005/05/25,342.5,348.5,335,340.25,7771,27948 W2005Z,2005/05/25,354,359.5,345.5,349.75,4039,33111 W2006H,2005/05/25,367.5,367.5,355.5,360,228,3776 W2006K,2005/05/25,365,369,358,363,1,220 W2006N,2005/05/25,360,363,358,360,99,900 W2006Z,2005/05/25,370,370,370,370,0,58