AD2005M,2005/05/26,0.7594,0.7603,0.758,0.7585,11811,81678 AD2005U,2005/05/26,0.7545,0.756,0.754,0.754,32,2241 AD2005Z,2005/05/26,0,0.7505,0.7505,0.7505,1,146 AD2006H,2005/05/26,0,0.7476,0.7476,0.7476,0,0 AD2006M,2005/05/26,0,0.7446,0.7446,0.7446,0,6 AD2006U,2005/05/26,0,0.7416,0.7416,0.7416,0,7 AOI,2005/05/26,4044.1,4050.4,4033.1,4050.4,520969216,0 BO2005N,2005/05/26,23.45,23.86,23.33,23.78,22485,76498 BO2005Q,2005/05/26,23.5,23.9,23.4,23.82,2447,12325 BO2005U,2005/05/26,23.55,23.95,23.52,23.88,647,7749 BO2005V,2005/05/26,23.6,24,23.55,23.87,268,4774 BO2005Z,2005/05/26,23.65,24.05,23.52,23.92,1929,19858 BO2006F,2005/05/26,23.89,23.89,23.89,23.89,0,1357 BO2006H,2005/05/26,23.65,23.95,23.65,23.81,204,2485 BO2006K,2005/05/26,23.4,23.7,23.4,23.62,281,1525 BO2006N,2005/05/26,23.75,23.75,23.6,23.6,37,651 BO2006Q,2005/05/26,23,23.15,23,23.05,18,170 BO2006U,2005/05/26,23,23.06,22.9,23.06,37,210 BO2006V,2005/05/26,23,23,22.8,22.92,0,104 BO2006Z,2005/05/26,23,23,22.8,22.92,0,178 BP2005M,2005/05/26,1.8209,1.8245,1.8175,1.8196,17638,85525 BP2005U,2005/05/26,1.814,1.817,1.8116,1.8128,56,1881 BP2005Z,2005/05/26,0,1.8058,1.8058,1.8058,0,12 BP2006H,2005/05/26,0,1.7988,1.7988,1.7988,0,3 BP2006M,2005/05/26,0,1.7918,1.7918,1.7918,0,0 BP2006U,2005/05/26,0,1.7848,1.7848,1.7848,0,0 C2005N,2005/05/26,222.5,225.5,220.5,225,118171,356863 C2005U,2005/05/26,230,233.25,228.5,233,15727,88515 C2005Z,2005/05/26,239.5,242,237.75,241.75,39232,178114 C2006H,2005/05/26,247.5,250,246,249.75,3204,22455 C2006K,2005/05/26,251.25,254,251,253.75,287,4673 C2006N,2005/05/26,255.25,258.75,254.5,258.5,960,9381 C2006U,2005/05/26,249.5,251,249.5,250.5,50,1685 C2006Z,2005/05/26,252.5,253.75,252,253.75,2716,12151 C2007N,2005/05/26,260,262.5,260,262,28,980 C2007Z,2005/05/26,252,253,251,253,115,759 CC2005N,2005/05/26,1415,1427,1413,1415,3796,39901 CC2005U,2005/05/26,1440,1447,1437,1438,1372,19039 CC2005Z,2005/05/26,1471,1477,1466,1466,852,25694 CC2006H,2005/05/26,1492,1496,1487,1487,319,20285 CC2006K,2005/05/26,1510,1510,1503,1503,7,3768 CC2006N,2005/05/26,1525,1525,1518,1518,61,7322 CC2006U,2005/05/26,1541,1541,1532,1532,0,6333 CC2006Z,2005/05/26,1565,1565,1550,1550,0,1641 CC2007H,2005/05/26,1570,1570,1565,1565,0,3502 CD2005M,2005/05/26,0.7894,0.7899,0.7879,0.7889,32550,97475 CD2005U,2005/05/26,0.7913,0.7916,0.7895,0.7906,151,3929 CD2005Z,2005/05/26,0.7926,0.7932,0.7922,0.7924,49,1602 CD2006H,2005/05/26,0,0.7942,0.7942,0.7942,15,133 CD2006M,2005/05/26,0,0.796,0.796,0.796,2,20 CD2006U,2005/05/26,0,0.7978,0.7978,0.7978,0,8 CL2005N,2005/05/26,50.95,51.7,50.65,51.01,132791,233884 CL2005Q,2005/05/26,51.62,52.4,51.35,51.71,66730,91763 CL2005U,2005/05/26,52.03,52.65,51.9,52.14,30222,61609 CL2005V,2005/05/26,52.44,52.95,52.37,52.48,12508,32932 CL2005X,2005/05/26,52.63,53.15,52.55,52.72,3960,22936 CL2005Z,2005/05/26,52.75,53.45,52.69,52.86,15977,58162 CL2006F,2005/05/26,52.79,53.35,52.77,52.87,2193,20276 CL2006G,2005/05/26,52.67,53.15,52.67,52.79,267,9093 CL2006H,2005/05/26,53.05,53.05,52.69,52.69,780,13792 CL2006J,2005/05/26,52.58,52.58,52.58,52.58,1016,8348 CL2006K,2005/05/26,52.27,52.47,52.27,52.47,10,4613 CL2006M,2005/05/26,52.13,52.7,52.1,52.36,2109,25922 CL2006N,2005/05/26,52.07,52.26,52.07,52.26,207,5441 CL2006Q,2005/05/26,52.16,52.16,52.16,52.16,206,3285 CL2006U,2005/05/26,52.04,52.04,52.04,52.04,325,5012 CL2006V,2005/05/26,51.92,51.92,51.92,51.92,0,2523 CL2006X,2005/05/26,51.79,51.79,51.79,51.79,0,2314 CL2006Z,2005/05/26,51.5,51.9,51.4,51.66,5501,47251 CL2007F,2005/05/26,51.54,51.54,51.54,51.54,0,4154 CL2007G,2005/05/26,51.44,51.44,51.44,51.44,0,1774 CL2007H,2005/05/26,51.34,51.34,51.34,51.34,0,1508 CL2007J,2005/05/26,51.1,51.24,51.1,51.24,0,1621 CL2007K,2005/05/26,51.14,51.14,51.14,51.14,0,146 CL2007M,2005/05/26,50.85,51.04,50.85,51.04,75,13426 CL2007N,2005/05/26,50.93,50.93,50.93,50.93,0,650 CL2007Q,2005/05/26,50.82,50.82,50.82,50.82,0,405 CL2007U,2005/05/26,50.71,50.71,50.71,50.71,0,2805 CL2007V,2005/05/26,50.6,50.6,50.6,50.6,0,0 CL2007X,2005/05/26,50.49,50.49,50.49,50.49,0,0 CL2007Z,2005/05/26,50.03,50.7,50.03,50.39,3368,33137 CL2008M,2005/05/26,0,49.87,49.87,49.87,0,0 CL2008Z,2005/05/26,0,49.34,49.34,49.34,595,28279 CL2009Z,2005/05/26,48.62,48.62,48.62,48.62,995,16380 CL2010Z,2005/05/26,47.75,48.55,47.75,48.11,1051,22111 CL2011Z,2005/05/26,48.35,48.35,47.86,47.86,0,6188 CT2005N,2005/05/26,50.57,50.9,50.35,50.38,4626,65335 CT2005V,2005/05/26,52.1,52.1,51.9,51.92,334,2551 CT2005Z,2005/05/26,53.25,53.45,52.98,53.01,1775,23899 CT2006H,2005/05/26,54.7,54.7,54.7,54.7,6,3201 CT2006K,2005/05/26,55.7,55.7,55.7,55.7,0,633 CT2006N,2005/05/26,56.7,56.7,56.7,56.7,0,578 CT2006V,2005/05/26,56.7,56.7,56.7,56.7,0,0 CT2006Z,2005/05/26,57.1,57.1,57.1,57.1,0,188 CT2007H,2005/05/26,58.55,58.55,58.55,58.55,0,0 CT2007K,2005/05/26,59.55,59.55,59.55,59.55,0,0 DAX,2005/05/26,4391.58,4442.94,4389.29,4436.6,0,0 DJ2005M,2005/05/26,10510,10550,10498,10540,4198,41081 DJ2005U,2005/05/26,10533,10570,10530,10570,150,432 DJ2005Z,2005/05/26,10615,10615,10615,10615,0,5 DJ2006H,2005/05/26,10640,10640,10640,10640,0,1 DJ2006Z,2005/05/26,10750,10750,10750,10750,0,0 DJT,2005/05/26,3599.44,3661.8,3597.27,3636.22,16541100,0 DJU,2005/05/26,362.55,365.31,361.56,363.33,16541100,0 DX2005M,2005/05/26,86.32,86.94,86.3,86.87,1233,25154 DX2005U,2005/05/26,86.14,86.8,86.14,86.73,49,2755 DX2005Z,2005/05/26,86.5,86.57,86.5,86.57,0,300 DX2006H,2005/05/26,86.45,86.45,86.45,86.45,0,10 EC2005M,2005/05/26,1.253,1.2552,1.25,1.2518,118390,156173 EC2005U,2005/05/26,1.2571,1.2589,1.255,1.2561,640,3768 EC2005Z,2005/05/26,1.262,1.262,1.2611,1.2611,26,1351 EC2006H,2005/05/26,0,1.2663,1.2663,1.2663,1,78 EC2006M,2005/05/26,0,1.2719,1.2719,1.2719,0,16 EC2006U,2005/05/26,0,1.2775,1.2775,1.2775,0,0 ED2005M,2005/05/26,96.5775,96.5825,96.575,96.58,128951,1229936 ED2005N,2005/05/26,96.42,96.43,96.415,96.425,2257,9345 ED2005Q,2005/05/26,96.345,96.345,96.32,96.33,6,8383 ED2005U,2005/05/26,96.265,96.275,96.23,96.24,318027,1460919 ED2005V,2005/05/26,0,96.205,96.165,96.165,0,258 ED2005X,2005/05/26,0,96.165,96.125,96.125,0,0 ED2005Z,2005/05/26,96.11,96.12,96.06,96.08,399292,1199413 ED2006H,2005/05/26,96.03,96.045,95.975,96,402539,1025263 ED2006M,2005/05/26,95.96,95.97,95.905,95.93,292577,735785 ED2006U,2005/05/26,95.875,95.905,95.84,95.87,159516,578461 ED2006Z,2005/05/26,95.82,95.845,95.78,95.81,130906,542717 ED2007H,2005/05/26,95.79,95.825,95.76,95.79,61711,380583 ED2007M,2005/05/26,95.78,95.8,95.74,95.77,30674,257472 ED2007U,2005/05/26,95.76,95.775,95.72,95.745,16759,181696 ED2007Z,2005/05/26,95.73,95.73,95.675,95.705,15790,189008 ED2008H,2005/05/26,95.69,95.71,95.655,95.69,13226,143080 ED2008M,2005/05/26,95.655,95.675,95.63,95.655,6461,132579 ED2008U,2005/05/26,95.62,95.645,95.595,95.625,4661,121201 ED2008Z,2005/05/26,95.57,95.59,95.545,95.575,7279,107742 ED2009H,2005/05/26,95.545,95.575,95.52,95.55,5511,111362 ED2009M,2005/05/26,95.505,95.54,95.485,95.515,9749,77834 ED2009U,2005/05/26,95.465,95.5,95.445,95.475,3837,71297 ED2009Z,2005/05/26,95.405,95.445,95.39,95.42,6267,50911 ED2010H,2005/05/26,95.37,95.42,95.365,95.395,3392,32634 ED2010M,2005/05/26,0,95.38,95.34,95.36,526,13916 ED2010U,2005/05/26,0,95.35,95.31,95.33,267,11483 ED2010Z,2005/05/26,95.285,95.3,95.26,95.28,169,7582 ED2011H,2005/05/26,95.255,95.27,95.23,95.255,137,16819 ED2011M,2005/05/26,95.22,95.235,95.2,95.22,2967,8025 ED2011U,2005/05/26,95.18,95.195,95.16,95.18,508,3684 ED2011Z,2005/05/26,95.13,95.145,95.11,95.13,357,2759 ED2012H,2005/05/26,0,95.12,95.08,95.105,702,4073 ED2012M,2005/05/26,0,95.075,95.065,95.065,230,2602 ED2012U,2005/05/26,0,95.03,95.02,95.02,180,2961 ED2012Z,2005/05/26,0,94.98,94.97,94.97,30,1412 ED2013H,2005/05/26,0,94.95,94.945,94.945,380,3151 ED2013M,2005/05/26,94.885,94.905,94.885,94.905,30,878 ED2013U,2005/05/26,0,94.865,94.855,94.865,30,735 ED2013Z,2005/05/26,0,94.815,94.805,94.815,30,606 ED2014H,2005/05/26,0,94.79,94.775,94.79,30,333 ED2014M,2005/05/26,0,94.735,94.72,94.735,30,277 ED2014U,2005/05/26,0,94.695,94.675,94.695,30,265 ED2014Z,2005/05/26,0,94.645,94.625,94.645,30,248 ED2015H,2005/05/26,0,94.62,94.6,94.62,30,222 EM2005M,2005/05/26,96.7675,96.7675,96.765,96.7675,2585,16910 EM2005N,2005/05/26,0,96.58,96.58,96.58,520,9907 EM2005Q,2005/05/26,96.455,96.455,96.45,96.455,582,23956 EM2005U,2005/05/26,96.33,96.33,96.32,96.32,165,1307 EM2005V,2005/05/26,0,96.27,96.255,96.255,0,2 EM2005X,2005/05/26,0,96.235,96.22,96.22,0,302 EM2005Z,2005/05/26,0,96.15,96.115,96.115,0,2 EM2006F,2005/05/26,0,96.105,96.07,96.07,0,2 EM2006G,2005/05/26,0,96.035,96,96,0,2 EM2006H,2005/05/26,0,96.07,96.035,96.035,0,2 EM2006J,2005/05/26,0,96.04,96.005,96.005,0,2 EM2006K,2005/05/26,0,96.005,95.97,95.97,0,0 ES2005M,2005/05/26,1192.25,1200.25,1191.75,1198,590207,1012785 ES2005U,2005/05/26,1197,1205.25,1197,1203.25,3836,43806 EY2005M,2005/05/26,0,99.92,99.92,99.92,10,45419 EY2005U,2005/05/26,0,99.91,99.91,99.91,0,6948 EY2005Z,2005/05/26,0,99.895,99.895,99.895,50,8370 EY2006H,2005/05/26,0,99.865,99.865,99.865,0,5761 EY2006M,2005/05/26,0,99.83,99.83,99.83,500,3213 EY2006U,2005/05/26,0,99.765,99.765,99.765,0,3036 EY2006Z,2005/05/26,0,99.705,99.705,99.705,18,1058 EY2007H,2005/05/26,0,99.62,99.62,99.62,0,5 EY2007M,2005/05/26,0,99.565,99.565,99.565,0,252 EY2007U,2005/05/26,0,99.495,99.495,99.495,0,0 EY2007Z,2005/05/26,0,99.425,99.425,99.425,0,167 EY2008H,2005/05/26,0,99.34,99.34,99.34,0,590 EY2008M,2005/05/26,0,99.3,99.3,99.3,0,250 EY2008U,2005/05/26,0,99.3,99.3,99.3,0,0 EY2008Z,2005/05/26,0,99.235,99.235,99.235,0,0 EY2009H,2005/05/26,0,98.92,98.92,98.92,0,0 EY2009M,2005/05/26,0,98.905,98.905,98.905,0,0 EY2009U,2005/05/26,0,98.905,98.905,98.905,0,0 EY2009Z,2005/05/26,0,98.88,98.88,98.88,0,0 EY2010H,2005/05/26,0,98.88,98.88,98.88,0,0 FC2005K,2005/05/26,111.07,111.15,111,111.1,361,1840 FC2005Q,2005/05/26,110.7,111.45,110.6,110.77,3173,17145 FC2005U,2005/05/26,109.85,110.5,109.8,110,184,1647 FC2005V,2005/05/26,108.9,109.5,108.85,109.15,189,1984 FC2005X,2005/05/26,107.5,108.35,107.5,108,117,694 FC2006F,2005/05/26,104.9,105.3,104.9,105.1,8,244 FC2006H,2005/05/26,103,103.05,102.9,103,1,21 FC2006J,2005/05/26,102.6,102.75,102.45,102.6,2,66 FTSE,2005/05/26,4971.5,5004.3,4956.8,4994.9,1957526784,0 FV2005M,2005/05/26,108.84375,108.9375,108.71875,108.8125,137892,761663 FV2005U,2005/05/26,108.5,108.578125,108.390625,108.453125,117359,525422 FV2005Z,2005/05/26,108.109375,108.109375,108.109375,108.109375,180,190 GC2005K,2005/05/26,418,418,418,418,0,1 GC2005M,2005/05/26,419,420,417.1,418,79862,84335 GC2005N,2005/05/26,419.4,419.4,419.4,419.4,1,1 GC2005Q,2005/05/26,421.5,422.6,419.6,420.6,53777,123215 GC2005V,2005/05/26,424.8,425.4,423.1,423.4,407,5371 GC2005Z,2005/05/26,427.6,427.9,425.5,426.1,2621,29800 GC2006G,2005/05/26,428.9,428.9,428.9,428.9,60,4839 GC2006J,2005/05/26,431.6,431.7,431.6,431.7,1,2622 GC2006M,2005/05/26,435,435,434.6,434.6,256,8734 GC2006Q,2005/05/26,437.6,437.6,437.6,437.6,0,564 GC2006V,2005/05/26,440.6,440.6,440.6,440.6,0,1042 GC2006Z,2005/05/26,443.5,443.5,443.5,443.5,73,5141 GC2007G,2005/05/26,446.5,446.5,446.5,446.5,0,40 GC2007M,2005/05/26,452.4,452.4,452.4,452.4,0,3007 GC2007Z,2005/05/26,461.2,461.2,461.2,461.2,0,2083 GC2008M,2005/05/26,470,470,470,470,0,200 GC2008Z,2005/05/26,478.9,478.9,478.9,478.9,0,2229 GC2009M,2005/05/26,487.6,487.6,487.6,487.6,0,122 GC2009Z,2005/05/26,496.5,496.5,496.5,496.5,7,42 HG2005K,2005/05/26,151.5,161.4,151.5,161.4,1052,1269 HG2005M,2005/05/26,145.95,148.5,145.05,148.3,435,4359 HG2005N,2005/05/26,141.75,145.5,140.8,144.95,8329,48628 HG2005Q,2005/05/26,138.5,141.95,138.5,141.95,18,1682 HG2005U,2005/05/26,135.1,139.1,135,138.7,2078,15698 HG2005V,2005/05/26,136.35,136.35,136.35,136.35,20,1503 HG2005X,2005/05/26,134.8,134.8,134.25,134.25,0,1035 HG2005Z,2005/05/26,130.65,132.7,130,132.4,1803,14167 HG2006F,2005/05/26,130.95,130.95,130.95,130.95,0,308 HG2006G,2005/05/26,129.55,129.55,129.55,129.55,0,173 HG2006H,2005/05/26,126.5,128.15,126,128.15,108,1242 HG2006J,2005/05/26,126.85,126.85,126.85,126.85,0,53 HG2006K,2005/05/26,124,126,123,125.65,22,182 HG2006M,2005/05/26,124.8,124.8,124.8,124.8,0,142 HG2006N,2005/05/26,123.9,123.9,123.9,123.9,0,178 HG2006Q,2005/05/26,123.25,123.25,123.25,123.25,0,46 HG2006U,2005/05/26,122.6,122.6,122.6,122.6,0,36 HG2006V,2005/05/26,122.3,122.3,122.3,122.3,0,40 HG2006X,2005/05/26,121.95,121.95,121.95,121.95,0,46 HG2006Z,2005/05/26,121.6,121.6,121.6,121.6,0,68 HG2007F,2005/05/26,121.6,121.6,121.6,121.6,0,0 HG2007G,2005/05/26,121.6,121.6,121.6,121.6,0,0 HG2007H,2005/05/26,121.6,121.6,121.6,121.6,0,0 HG2007J,2005/05/26,121.6,121.6,121.6,121.6,0,0 HO2005M,2005/05/26,1.4225,1.4585,1.418,1.4483,24066,15838 HO2005N,2005/05/26,1.4305,1.463,1.423,1.4484,27203,69067 HO2005Q,2005/05/26,1.44,1.47,1.44,1.4574,5612,17019 HO2005U,2005/05/26,1.4549,1.487,1.453,1.4704,2075,16697 HO2005V,2005/05/26,1.474,1.5025,1.471,1.4849,1077,9076 HO2005X,2005/05/26,1.488,1.515,1.487,1.5004,367,4048 HO2005Z,2005/05/26,1.506,1.528,1.5,1.5159,2555,17627 HO2006F,2005/05/26,1.5155,1.54,1.514,1.5279,782,11883 HO2006G,2005/05/26,1.52,1.5415,1.515,1.5289,204,4548 HO2006H,2005/05/26,1.517,1.52,1.5109,1.5109,419,7146 HO2006J,2005/05/26,1.458,1.478,1.458,1.4704,433,4701 HO2006K,2005/05/26,1.448,1.448,1.4399,1.4399,181,1287 HO2006M,2005/05/26,1.4209,1.4209,1.4209,1.4209,271,3797 HO2006N,2005/05/26,1.4229,1.4229,1.4229,1.4229,36,652 HO2006Q,2005/05/26,1.4324,1.4324,1.4324,1.4324,0,52 HO2006U,2005/05/26,1.4459,1.4459,1.4459,1.4459,0,125 HO2006V,2005/05/26,1.475,1.475,1.4594,1.4594,0,33 HO2006X,2005/05/26,1.49,1.49,1.4729,1.4729,0,251 HU2005M,2005/05/26,1.448,1.465,1.435,1.4478,22447,20082 HU2005N,2005/05/26,1.4535,1.469,1.439,1.4513,26791,58169 HU2005Q,2005/05/26,1.4546,1.471,1.4425,1.4545,4839,20662 HU2005U,2005/05/26,1.4461,1.46,1.437,1.447,1966,19734 HU2005V,2005/05/26,1.395,1.405,1.385,1.3935,528,7796 HU2005X,2005/05/26,1.375,1.375,1.375,1.375,79,2788 HU2005Z,2005/05/26,1.36,1.38,1.36,1.3685,1248,6484 HU2006F,2005/05/26,1.379,1.379,1.379,1.379,50,2970 HU2006G,2005/05/26,1.3925,1.3925,1.3925,1.3925,560,2177 HU2006H,2005/05/26,1.407,1.407,1.407,1.407,350,526 HU2006J,2005/05/26,1.495,1.495,1.495,1.495,12,1775 HU2006K,2005/05/26,1.505,1.505,1.505,1.505,0,1490 INDU,2005/05/26,10458.68,10581.87,10450.55,10537.6,16541100,0 JY2005M,2005/05/26,0.9247,0.9283,0.9247,0.9274,35541,183803 JY2005U,2005/05/26,0.934,0.9361,0.9337,0.936,96,1847 JY2005Z,2005/05/26,0,0.9448,0.9448,0.9448,10,107 JY2006H,2005/05/26,0,0.9536,0.9536,0.9536,0,30 JY2006M,2005/05/26,0,0.9632,0.9632,0.9632,4,33 JY2006U,2005/05/26,0,0.9728,0.9728,0.9728,0,0 KC2005N,2005/05/26,122,124,121.8,123.7,8178,62782 KC2005U,2005/05/26,124.9,127,124.9,126.8,3103,15524 KC2005Z,2005/05/26,128.6,130.7,128.6,130.5,612,10745 KC2006H,2005/05/26,132.25,133.6,132,133.6,453,4382 KC2006K,2005/05/26,134,135.25,134,135.2,15,810 KC2006N,2005/05/26,135.5,136.75,135.5,136.7,294,978 KC2006U,2005/05/26,138,138,138,138,3,226 KC2006Z,2005/05/26,139.75,139.75,139.75,139.75,16,159 KC2007H,2005/05/26,141.4,141.4,141.4,141.4,20,21 LB2005N,2005/05/26,357.2,357.2,350.6,353.1,248,2527 LB2005U,2005/05/26,347.3,347.5,342.5,346.5,37,673 LB2005X,2005/05/26,333,333,327,327.3,8,173 LB2006F,2005/05/26,336,336.1,335,336.1,1,5 LC2005K,2005/05/26,0,90,90,90,0,0 LC2005M,2005/05/26,84.45,84.92,84.35,84.6,8688,31237 LC2005Q,2005/05/26,83.75,84.55,83.72,84.07,8618,71244 LC2005V,2005/05/26,85.65,86.2,85.55,86.07,2433,19743 LC2005Z,2005/05/26,87.4,87.8,87.4,87.77,1312,13534 LC2006G,2005/05/26,88.45,88.75,88.35,88.7,440,6678 LC2006J,2005/05/26,87.2,87.55,87.2,87.5,269,1447 LC2006M,2005/05/26,83.5,83.7,83.5,83.7,3,52 LH2005M,2005/05/26,71.75,72.15,70.9,71.1,4949,15485 LH2005N,2005/05/26,71.1,71.82,70.7,70.8,7927,42401 LH2005Q,2005/05/26,69.85,70.55,69.55,69.85,4037,17874 LH2005V,2005/05/26,60.6,60.85,59.75,59.82,1599,11024 LH2005Z,2005/05/26,58.5,58.9,58,58.02,574,8041 LH2006G,2005/05/26,58.8,58.9,58.15,58.4,60,1624 LH2006J,2005/05/26,57.1,57.1,56.4,56.4,6,373 LH2006K,2005/05/26,60,60.3,60,60.1,2,138 LH2006M,2005/05/26,62.15,62.25,62.1,62.1,9,28 ND2005M,2005/05/26,1537.5,1554.5,1536.5,1549,7677,54735 ND2005U,2005/05/26,1553,1562,1553,1560,51,120 ND2005Z,2005/05/26,0,1572,1570.5,1570.5,0,0 NDY,2005/05/26,2057.99,2072.54,2057.8,2071.24,15964600,0 NG2005M,2005/05/26,6.3,6.325,6.03,6.123,31306,14578 NG2005N,2005/05/26,6.379,6.39,6.13,6.212,25761,93625 NG2005Q,2005/05/26,6.438,6.455,6.24,6.287,6999,35303 NG2005U,2005/05/26,6.471,6.482,6.3,6.329,4455,36078 NG2005V,2005/05/26,6.521,6.536,6.35,6.394,5242,40326 NG2005X,2005/05/26,7.085,7.09,6.96,6.994,3081,19440 NG2005Z,2005/05/26,7.581,7.61,7.51,7.539,4005,23935 NG2006F,2005/05/26,7.9,7.94,7.83,7.879,2870,30976 NG2006G,2005/05/26,7.91,7.93,7.84,7.899,1210,16708 NG2006H,2005/05/26,7.765,7.79,7.7,7.757,4132,24567 NG2006J,2005/05/26,6.84,6.855,6.77,6.832,914,16748 NG2006K,2005/05/26,6.73,6.74,6.68,6.715,91,12352 NG2006M,2005/05/26,6.78,6.78,6.73,6.761,117,5534 NG2006N,2005/05/26,6.825,6.825,6.77,6.809,103,10417 NG2006Q,2005/05/26,6.86,6.86,6.76,6.846,265,6594 NG2006U,2005/05/26,6.858,6.858,6.83,6.839,138,6519 NG2006V,2005/05/26,6.895,6.9,6.85,6.879,427,10541 NG2006X,2005/05/26,7.23,7.23,7.229,7.229,186,4876 NG2006Z,2005/05/26,7.49,7.544,7.49,7.544,11,6473 NG2007F,2005/05/26,7.76,7.774,7.76,7.774,286,7503 NG2007G,2005/05/26,7.74,7.764,7.74,7.764,253,2374 NG2007H,2005/05/26,0,7.629,7.629,7.629,276,5391 NG2007J,2005/05/26,6.585,6.609,6.575,6.609,163,5297 NG2007K,2005/05/26,0,6.489,6.489,6.489,782,6199 NG2007M,2005/05/26,6.529,6.529,6.529,6.529,13,1237 NG2007N,2005/05/26,6.545,6.569,6.545,6.569,12,1958 NG2007Q,2005/05/26,6.604,6.604,6.604,6.604,12,1501 NG2007U,2005/05/26,6.594,6.594,6.594,6.594,12,1314 NG2007V,2005/05/26,6.585,6.629,6.57,6.629,12,3435 NG2007X,2005/05/26,6.964,6.964,6.964,6.964,13,1444 NG2007Z,2005/05/26,7.225,7.279,7.225,7.279,152,3457 NG2008F,2005/05/26,7.445,7.499,7.445,7.499,1,5337 NG2008G,2005/05/26,7.435,7.489,7.435,7.489,1,590 NG2008H,2005/05/26,7.349,7.349,7.349,7.349,1,2498 NG2008J,2005/05/26,6.31,6.359,6.31,6.359,1,2495 NG2008K,2005/05/26,0,6.236,6.236,6.236,1,1897 NG2008M,2005/05/26,6.22,6.271,6.22,6.271,0,758 NG2008N,2005/05/26,6.296,6.296,6.296,6.296,0,627 NG2008Q,2005/05/26,6.321,6.321,6.321,6.321,0,598 NG2008U,2005/05/26,6.301,6.301,6.301,6.301,0,682 NG2008V,2005/05/26,0,6.321,6.321,6.321,0,2365 NG2008X,2005/05/26,6.651,6.651,6.651,6.651,0,481 NG2008Z,2005/05/26,0,6.951,6.951,6.951,0,2583 NG2009F,2005/05/26,7.1,7.171,7.1,7.171,0,1194 NG2009G,2005/05/26,7.159,7.159,7.159,7.159,0,309 NG2009H,2005/05/26,6.95,7.019,6.95,7.019,0,1499 NG2009J,2005/05/26,6.084,6.084,6.084,6.084,0,1384 NG2009K,2005/05/26,5.88,5.944,5.88,5.944,0,895 NG2009M,2005/05/26,5.979,5.979,5.979,5.979,6,203 NG2009N,2005/05/26,5.94,6.009,5.94,6.009,0,250 NG2009Q,2005/05/26,6.039,6.039,6.039,6.039,0,181 NG2009U,2005/05/26,6.022,6.022,6.022,6.022,0,164 NG2009V,2005/05/26,6.044,6.044,6.044,6.044,0,139 NG2009X,2005/05/26,6.364,6.364,6.364,6.364,0,154 NG2009Z,2005/05/26,6.664,6.664,6.664,6.664,0,501 NG2010F,2005/05/26,6.879,6.879,6.879,6.879,0,162 NG2010G,2005/05/26,6.864,6.864,6.864,6.864,0,87 NG2010H,2005/05/26,6.714,6.714,6.714,6.714,0,415 NG2010J,2005/05/26,5.844,5.844,5.844,5.844,0,201 NG2010K,2005/05/26,5.711,5.711,5.711,5.711,0,15 NG2010M,2005/05/26,5.746,5.746,5.746,5.746,0,0 NG2010N,2005/05/26,5.781,5.781,5.781,5.781,0,7 NG2010Q,2005/05/26,5.811,5.811,5.811,5.811,0,0 NG2010U,2005/05/26,5.801,5.801,5.801,5.801,0,0 NG2010V,2005/05/26,5.824,5.824,5.824,5.824,0,4 NG2010X,2005/05/26,6.144,6.144,6.144,6.144,0,2 NG2010Z,2005/05/26,6.444,6.444,6.444,6.444,0,4 NK2005M,2005/05/26,11050,11115,11050,11090,5006,41809 NK2005U,2005/05/26,11080,11100,11080,11095,38,144 NK2005Z,2005/05/26,0,11090,11080,11080,0,2 NK2006H,2005/05/26,0,11075,11065,11065,0,0 NKKI,2005/05/26,11024.36,11047.37,10978.85,11027.94,79400,0 NQ2005M,2005/05/26,1537.5,1554.5,1536.5,1549,227913,304515 NQ2005U,2005/05/26,1549.5,1564.5,1548,1560,152,608 O2005N,2005/05/26,138,138.5,137,138.25,935,5637 O2005U,2005/05/26,142,142.5,141,142.25,56,509 O2005Z,2005/05/26,147,147,146,146.5,83,1647 O2006H,2005/05/26,151,151,151,151,0,45 O2006K,2005/05/26,157,157,157,157,0,11 OEX,2005/05/26,565.93,569.45,565.93,568.93,16541100,0 OJ2005N,2005/05/26,95.4,95.65,94.7,95.6,1133,18083 OJ2005U,2005/05/26,96.9,96.9,95.95,96.55,59,4062 OJ2005X,2005/05/26,97,97.2,97,97.2,135,3180 OJ2006F,2005/05/26,98.2,98.2,98.2,98.2,12,260 OJ2006H,2005/05/26,99,99,99,99,12,120 OJ2006K,2005/05/26,99.8,99.8,99.8,99.8,0,12 OJ2006N,2005/05/26,100.6,100.6,100.6,100.6,0,2 OJ2006U,2005/05/26,101.4,101.4,101.4,101.4,0,2 OJ2006X,2005/05/26,102.2,102.2,102.2,102.2,0,0 OJ2007F,2005/05/26,103,103,103,103,0,1 PA2005M,2005/05/26,186,186.7,182.2,183.35,3881,5887 PA2005U,2005/05/26,188.1,188.15,184.1,185.45,4180,7854 PA2005Z,2005/05/26,189,189,187.45,187.45,11,150 PA2006H,2005/05/26,189.45,189.45,189.45,189.45,0,15 PB2005N,2005/05/26,78.5,79.15,76,76,305,2947 PB2005Q,2005/05/26,76.3,77.15,73.55,73.55,114,897 PB2006G,2005/05/26,86.1,86.7,84.5,84.5,3,50 PB2006H,2005/05/26,0,85.55,84.5,84.5,0,1 PL2005N,2005/05/26,866.9,866.9,860.6,860.9,252,7728 PL2005V,2005/05/26,856,858,856,857.9,0,46 PL2006J,2005/05/26,850.9,850.9,850.9,850.9,0,7 S2005N,2005/05/26,667,677.5,663.5,676,78264,164593 S2005Q,2005/05/26,666.5,678,663.5,676.75,5582,16174 S2005U,2005/05/26,666.5,676,663,674.5,518,5717 S2005X,2005/05/26,666,677.5,661.5,676.5,26449,74830 S2006F,2005/05/26,666,677.5,663,676.5,739,4115 S2006H,2005/05/26,665,672,663,671.5,1425,4341 S2006K,2005/05/26,650.5,659.5,650.5,658.75,938,2599 S2006N,2005/05/26,650,654,649,653,330,1052 S2006X,2005/05/26,614,618,612.5,617,64,659 S2007X,2005/05/26,598,598,598,598,0,8 SB2005N,2005/05/26,8.7,8.81,8.7,8.8,23303,190978 SB2005V,2005/05/26,8.81,8.91,8.81,8.9,7596,75883 SB2006H,2005/05/26,8.93,9,8.93,9,4183,46799 SB2006K,2005/05/26,8.87,8.9,8.87,8.9,572,26433 SB2006N,2005/05/26,8.81,8.83,8.81,8.82,581,12453 SB2006V,2005/05/26,8.77,8.79,8.75,8.77,217,8717 SB2007H,2005/05/26,8.8,8.81,8.78,8.78,40,1515 SF2005M,2005/05/26,0.8101,0.8115,0.8087,0.8101,22963,66092 SF2005U,2005/05/26,0.8161,0.8169,0.8149,0.816,33,1149 SF2005Z,2005/05/26,0,0.822,0.822,0.822,0,116 SF20062,2005/05/26,666,677.5,663,676.5,739,4115 SF2006H,2005/05/26,0,0.828,0.828,0.828,0,0 SF2006M,2005/05/26,0,0.8345,0.8345,0.8345,0,1 SF2006U,2005/05/26,0,0.8412,0.8412,0.8412,0,0 SI2005K,2005/05/26,714,718,714,715.2,55,139 SI2005M,2005/05/26,715.4,715.4,715.4,715.4,1,1 SI2005N,2005/05/26,714,724,704.5,716.2,18518,67545 SI2005U,2005/05/26,720,725,709,720,504,5367 SI2005Z,2005/05/26,722,731,714.5,724.1,227,17432 SI2006F,2005/05/26,725.2,725.2,725.2,725.2,0,7 SI2006H,2005/05/26,727.1,727.1,727.1,727.1,2,2416 SI2006K,2005/05/26,728.9,728.9,728.9,728.9,0,775 SI2006N,2005/05/26,730.7,730.7,730.7,730.7,178,2433 SI2006U,2005/05/26,732.8,732.8,732.8,732.8,0,1394 SI2006Z,2005/05/26,736.2,736.2,736.2,736.2,0,6124 SI2007F,2005/05/26,739.3,739.3,739.3,739.3,0,0 SI2007H,2005/05/26,739.9,739.9,739.9,739.9,0,50 SI2007N,2005/05/26,742.4,742.4,742.4,742.4,0,105 SI2007Z,2005/05/26,748.2,748.2,748.2,748.2,0,431 SI2008N,2005/05/26,751.7,751.7,751.7,751.7,0,7 SI2008Z,2005/05/26,755.2,755.2,755.2,755.2,0,210 SI2009N,2005/05/26,760.9,760.9,760.9,760.9,0,9 SI2009Z,2005/05/26,767.8,767.8,767.8,767.8,0,14 SM2005N,2005/05/26,209.5,211,206.5,210.3,25856,66928 SM2005Q,2005/05/26,208,211,206.7,210.4,3490,14765 SM2005U,2005/05/26,208,210.3,206.3,210,1242,10601 SM2005V,2005/05/26,208,210,205.5,209.7,614,8346 SM2005Z,2005/05/26,208,210.3,205.6,210,4750,23679 SM2006F,2005/05/26,206.5,209.5,205.5,209.5,222,2054 SM2006H,2005/05/26,204.5,208.5,204.5,208.5,952,2368 SM2006K,2005/05/26,202.5,205.5,201.5,204.2,493,1971 SM2006N,2005/05/26,200,204,200,203,68,900 SM2006Q,2005/05/26,197.5,198,197.5,198,168,429 SM2006U,2005/05/26,195.5,195.5,195.5,195.5,12,247 SM2006V,2005/05/26,194,194,192,192.2,13,125 SM2006Z,2005/05/26,193,193,192,192.2,0,0 SP2005M,2005/05/26,1192.2,1200.2,1191.8,1198.1,36051,618842 SP2005U,2005/05/26,1200.5,1205,1199.5,1203.2,9875,73737 SP2005Z,2005/05/26,0,1210.6,1205.6,1208.8,564,9670 SP2006H,2005/05/26,0,1216.3,1211.3,1214.6,0,2112 SP2006M,2005/05/26,0,1223.1,1218.1,1221.4,0,84 SP2006U,2005/05/26,0,1230.1,1225.1,1228.4,0,42 SP2006Z,2005/05/26,0,1237.1,1232.1,1235.4,0,0 SP2007H,2005/05/26,0,1244.1,1239.1,1242.4,0,0 SPY,2005/05/26,1190.01,1198.95,1190.01,1197.62,16541100,0 SSEC,2005/05/26,1071.21,1077.44,1055.82,1058.87,9400,0 STI,2005/05/26,2155.85,2158.78,2137.58,2152.56,142216608,0 TWII,2005/05/26,5903.01,5939.42,5883.18,5939.42,2243400,0 TY2005M,2005/05/26,112.59375,112.8125,112.375,112.546875,261136,1119018 TY2005U,2005/05/26,112.734375,112.90625,112.5,112.6875,145162,892113 TY2005Z,2005/05/26,111.671875,111.8125,111.515625,111.6875,3648,84891 TY2006H,2005/05/26,111.375,111.375,111.375,111.375,0,1067 TY2006M,2005/05/26,110.6875,110.6875,110.6875,110.6875,0,0 US2005M,2005/05/26,116.3125,116.6875,116.15625,116.40625,99049,503891 US2005U,2005/05/26,116.1875,116.53125,116.0625,116.3125,74665,232336 US2005Z,2005/05/26,115.65625,115.9375,115.53125,115.75,195,779 US2006H,2005/05/26,115.34375,115.34375,115.34375,115.34375,1,7 USBY,2005/05/26,4.42,4.44,4.4,4.43,0,0 W2005N,2005/05/26,329,339.5,326,337.75,34251,145985 W2005U,2005/05/26,337.5,348,335.5,347.25,4708,29973 W2005Z,2005/05/26,350,358,346,356.5,3944,33162 W2006H,2005/05/26,357.5,367.5,355,366.5,474,3825 W2006K,2005/05/26,365.25,370,365,369,2,219 W2006N,2005/05/26,357,363,357,363,100,931 W2006Z,2005/05/26,373,373,373,373,1,58