AD2005M,2005/05/09,0.7711,0.7719,0.7692,0.7705,15751,90226 AD2005U,2005/05/09,0.7655,0.7658,0.7655,0.7658,6,932 AD2005Z,2005/05/09,0,0.7622,0.7622,0.7622,4,148 AD2006H,2005/05/09,0,0.7591,0.7591,0.7591,0,0 AD2006M,2005/05/09,0,0.7558,0.7558,0.7558,0,4 AD2006U,2005/05/09,0,0.7525,0.7525,0.7525,0,5 AOI,2005/05/09,3942.5,3965.5,3934.4,3956.8,467820608,0 BO2005K,2005/05/09,23.4,23.65,23.38,23.5,1302,3520 BO2005N,2005/05/09,23.55,23.75,23.43,23.56,13679,87926 BO2005Q,2005/05/09,23.45,23.74,23.45,23.57,364,10774 BO2005U,2005/05/09,23.5,23.7,23.5,23.6,829,6702 BO2005V,2005/05/09,23.45,23.67,23.35,23.45,191,4897 BO2005Z,2005/05/09,23.45,23.67,23.35,23.49,2597,23225 BO2006F,2005/05/09,23.47,23.6,23.36,23.47,9,1311 BO2006H,2005/05/09,23.35,23.6,23.35,23.35,30,2054 BO2006K,2005/05/09,23.35,23.45,23.2,23.2,15,1373 BO2006N,2005/05/09,23.07,23.07,23.07,23.07,15,553 BO2006Q,2005/05/09,21.9,21.9,21.9,21.9,0,152 BO2006U,2005/05/09,21.9,21.9,21.9,21.9,0,193 BO2006V,2005/05/09,21.9,21.9,21.9,21.9,0,96 BO2006Z,2005/05/09,21.9,21.9,21.9,21.9,0,173 BP2005M,2005/05/09,1.8785,1.8814,1.8776,1.8798,35223,88804 BP2005U,2005/05/09,1.8715,1.8732,1.8715,1.8732,23,715 BP2005Z,2005/05/09,0,1.8662,1.8662,1.8662,0,9 BP2006H,2005/05/09,0,1.8592,1.8592,1.8592,0,3 BP2006M,2005/05/09,0,1.8522,1.8522,1.8522,0,0 BP2006U,2005/05/09,0,1.8452,1.8452,1.8452,0,0 C2005K,2005/05/09,202,202.5,198.75,199.75,7381,4069 C2005N,2005/05/09,209.75,210,206.5,207.75,43980,404440 C2005U,2005/05/09,217.5,218.25,214.75,215.75,3576,67685 C2005Z,2005/05/09,227.25,227.75,224.5,225.75,8647,162862 C2006H,2005/05/09,235.5,235.5,232.75,233.5,331,18363 C2006K,2005/05/09,239.75,239.75,237.5,238.25,43,3981 C2006N,2005/05/09,244.5,244.5,242,242.75,16,8549 C2006U,2005/05/09,243,243,240.5,240.75,5,1559 C2006Z,2005/05/09,244.5,245,242.75,243.5,451,8695 C2007N,2005/05/09,253.5,253.5,253.5,253.5,3,50 C2007Z,2005/05/09,248,248,248,248,6,505 CC2005K,2005/05/09,1461,1461,1461,1461,0,2 CC2005N,2005/05/09,1479,1494,1476,1489,9833,42824 CC2005U,2005/05/09,1500,1515,1499,1511,1045,15847 CC2005Z,2005/05/09,1530,1540,1530,1536,1530,24063 CC2006H,2005/05/09,1550,1556,1550,1556,167,18903 CC2006K,2005/05/09,1566,1571,1566,1571,23,3676 CC2006N,2005/05/09,1585,1585,1585,1585,29,7172 CC2006U,2005/05/09,1597,1597,1597,1597,166,6634 CC2006Z,2005/05/09,1621,1621,1621,1621,5,1543 CC2007H,2005/05/09,1635,1639,1635,1639,1002,1503 CD2005M,2005/05/09,0.8084,0.8089,0.8067,0.8079,36567,87027 CD2005U,2005/05/09,0.809,0.8101,0.809,0.8096,87,2346 CD2005Z,2005/05/09,0.812,0.812,0.8113,0.8113,68,1218 CD2006H,2005/05/09,0,0.813,0.813,0.813,1,112 CD2006M,2005/05/09,0,0.8147,0.8147,0.8147,0,14 CD2006U,2005/05/09,0,0.8164,0.8164,0.8164,0,1 CL2005M,2005/05/09,51.28,52.15,50.65,52.03,143891,188803 CL2005N,2005/05/09,52.83,53.49,52.2,53.38,106215,148353 CL2005Q,2005/05/09,53.35,53.85,52.7,53.73,28801,63202 CL2005U,2005/05/09,53.7,53.9,53.25,53.86,9684,41034 CL2005V,2005/05/09,53.4,53.9,53.3,53.9,2912,29603 CL2005X,2005/05/09,53.65,53.84,53.25,53.84,1016,19761 CL2005Z,2005/05/09,53.75,53.8,53.25,53.73,9337,60646 CL2006F,2005/05/09,53.42,53.59,53.42,53.59,411,17724 CL2006G,2005/05/09,53.28,53.44,53.28,53.44,153,9779 CL2006H,2005/05/09,53.28,53.28,53.28,53.28,1535,13982 CL2006J,2005/05/09,53.1,53.1,53.1,53.1,43,7348 CL2006K,2005/05/09,52.93,52.93,52.93,52.93,161,4486 CL2006M,2005/05/09,52.77,52.77,52.35,52.76,1515,25741 CL2006N,2005/05/09,52.61,52.61,52.61,52.61,875,5165 CL2006Q,2005/05/09,52.46,52.46,52.46,52.46,0,3095 CL2006U,2005/05/09,52.29,52.29,52.29,52.29,100,4893 CL2006V,2005/05/09,52.1,52.1,52.1,52.1,0,2496 CL2006X,2005/05/09,51.91,51.91,51.91,51.91,31,2300 CL2006Z,2005/05/09,51.5,51.72,51.35,51.72,4046,48087 CL2007F,2005/05/09,51.55,51.55,51.55,51.55,215,3539 CL2007G,2005/05/09,51.4,51.4,51.4,51.4,0,1770 CL2007H,2005/05/09,51.26,51.26,51.26,51.26,0,1438 CL2007J,2005/05/09,51.12,51.12,51.12,51.12,0,1251 CL2007K,2005/05/09,50.98,50.98,50.98,50.98,0,141 CL2007M,2005/05/09,50.84,50.84,50.84,50.84,0,12955 CL2007N,2005/05/09,50.67,50.67,50.67,50.67,0,750 CL2007Q,2005/05/09,50.5,50.5,50.5,50.5,0,400 CL2007U,2005/05/09,50.33,50.33,50.33,50.33,0,2500 CL2007Z,2005/05/09,49.75,49.77,49.7,49.77,1275,30865 CL2008Z,2005/05/09,48.42,48.42,48.42,48.42,646,27536 CL2009Z,2005/05/09,47.6,47.6,47.52,47.52,63,17012 CL2010Z,2005/05/09,47.2,47.2,46.87,46.87,448,19683 CL2011Z,2005/05/09,46.7,47.45,46.57,46.57,25,5888 CT2005N,2005/05/09,54.2,55.2,53.5,55.01,6010,82471 CT2005V,2005/05/09,54.7,54.8,53.95,54.8,113,2368 CT2005Z,2005/05/09,55,55.28,54.3,55,2162,19164 CT2006H,2005/05/09,56.7,56.7,56.5,56.5,45,2684 CT2006K,2005/05/09,57.25,57.25,57.25,57.25,12,595 CT2006N,2005/05/09,58.15,58.15,58.15,58.15,0,557 CT2006V,2005/05/09,58.15,58.15,58.15,58.15,0,0 CT2006Z,2005/05/09,58.6,58.6,58.15,58.15,0,183 CT2007H,2005/05/09,59.15,59.15,59.15,59.15,0,0 DAX,2005/05/09,4305.69,4306.32,4277.64,4292.41,0,0 DJ2005M,2005/05/09,10350,10385,10315,10374,5471,41639 DJ2005U,2005/05/09,10375,10405,10350,10404,20,139 DJ2005Z,2005/05/09,10449,10449,10449,10449,0,5 DJT,2005/05/09,3532.68,3567.38,3513.59,3559.06,18570200,0 DJU,2005/05/09,364.79,369.3,361.07,367.82,18570200,0 DX2005M,2005/05/09,84.67,84.76,84.55,84.6,4141,18066 DX2005U,2005/05/09,84.63,84.65,84.49,84.49,15,2485 DX2005Z,2005/05/09,84.41,84.41,84.4,84.4,21,174 DX2006H,2005/05/09,84.31,84.31,84.31,84.31,0,0 EC2005M,2005/05/09,1.2832,1.286,1.282,1.2844,180447,144391 EC2005U,2005/05/09,1.2876,1.2893,1.2872,1.2888,151,2247 EC2005Z,2005/05/09,1.295,1.295,1.2939,1.2939,0,1177 EC2006H,2005/05/09,1.298,1.2992,1.298,1.2992,0,82 EC2006M,2005/05/09,0,1.3049,1.3049,1.3049,0,8 EC2006U,2005/05/09,0,1.3106,1.3106,1.3106,0,0 ED2005K,2005/05/09,96.715,96.715,96.71,96.715,4838,69145 ED2005M,2005/05/09,96.555,96.555,96.54,96.55,354534,1297668 ED2005N,2005/05/09,96.38,96.4,96.38,96.39,776,4544 ED2005Q,2005/05/09,96.27,96.28,96.27,96.28,0,315 ED2005U,2005/05/09,96.19,96.195,96.165,96.175,525898,1477184 ED2005V,2005/05/09,96.1,96.1,96.09,96.09,0,6 ED2005Z,2005/05/09,95.99,95.99,95.955,95.96,706018,1191275 ED2006H,2005/05/09,95.87,95.87,95.82,95.83,711033,941520 ED2006M,2005/05/09,95.76,95.76,95.715,95.72,520159,687909 ED2006U,2005/05/09,95.67,95.67,95.63,95.64,201534,546399 ED2006Z,2005/05/09,95.605,95.605,95.565,95.575,132448,514225 ED2007H,2005/05/09,95.58,95.59,95.545,95.56,83500,337465 ED2007M,2005/05/09,95.56,95.56,95.525,95.535,37249,246010 ED2007U,2005/05/09,95.535,95.535,95.495,95.505,22948,183304 ED2007Z,2005/05/09,95.48,95.485,95.45,95.46,37603,186146 ED2008H,2005/05/09,95.46,95.465,95.435,95.445,22262,146277 ED2008M,2005/05/09,95.415,95.43,95.4,95.41,9790,129683 ED2008U,2005/05/09,95.395,95.395,95.365,95.37,3884,114840 ED2008Z,2005/05/09,95.34,95.34,95.31,95.32,9907,105526 ED2009H,2005/05/09,95.315,95.315,95.285,95.295,15579,110348 ED2009M,2005/05/09,95.275,95.275,95.25,95.255,5819,76890 ED2009U,2005/05/09,95.22,95.235,95.21,95.22,4875,66652 ED2009Z,2005/05/09,95.17,95.185,95.16,95.17,3839,46284 ED2010H,2005/05/09,95.15,95.155,95.13,95.14,5789,28519 ED2010M,2005/05/09,95.11,95.12,95.1,95.105,191,13169 ED2010U,2005/05/09,0,95.08,95.06,95.065,242,8573 ED2010Z,2005/05/09,0,95.03,95.01,95.015,226,8307 ED2011H,2005/05/09,0,95,94.98,94.99,6671,17434 ED2011M,2005/05/09,0,94.955,94.945,94.95,1166,6124 ED2011U,2005/05/09,0,94.91,94.9,94.91,1225,3651 ED2011Z,2005/05/09,0,94.855,94.845,94.855,1139,3752 ED2012H,2005/05/09,0,94.825,94.815,94.825,2270,3425 ED2012M,2005/05/09,0,94.785,94.77,94.785,1,1683 ED2012U,2005/05/09,0,94.745,94.73,94.745,1,2866 ED2012Z,2005/05/09,0,94.695,94.68,94.695,1,1190 ED2013H,2005/05/09,0,94.665,94.65,94.665,1,1892 ED2013M,2005/05/09,0,94.63,94.605,94.625,5,686 ED2013U,2005/05/09,0,94.59,94.565,94.585,1,522 ED2013Z,2005/05/09,0,94.545,94.52,94.54,1,469 ED2014H,2005/05/09,0,94.515,94.49,94.51,1,346 ED2014M,2005/05/09,0,94.475,94.445,94.47,26,346 ED2014U,2005/05/09,0,94.435,94.405,94.43,26,322 ED2014Z,2005/05/09,0,94.4,94.37,94.395,1,311 ED2015H,2005/05/09,0,94.375,94.345,94.37,1,101 EM2005K,2005/05/09,96.905,96.905,96.9025,96.905,5636,57006 EM2005M,2005/05/09,96.755,96.755,96.745,96.75,1529,13419 EM2005N,2005/05/09,0,96.55,96.545,96.545,225,4868 EM2005Q,2005/05/09,96.425,96.425,96.41,96.41,5100,15216 EM2005U,2005/05/09,0,96.285,96.27,96.27,134,1344 EM2005V,2005/05/09,0,96.205,96.185,96.185,0,2 EM2005X,2005/05/09,0,96.12,96.1,96.1,0,302 EM2005Z,2005/05/09,0,96.025,95.995,95.995,0,2 EM2006F,2005/05/09,0,95.98,95.95,95.95,0,2 EM2006G,2005/05/09,0,95.905,95.875,95.875,0,2 EM2006H,2005/05/09,0,95.895,95.86,95.86,0,2 EM2006J,2005/05/09,0,95.865,95.83,95.83,0,0 ES2005M,2005/05/09,1172.5,1180.75,1170,1178.25,786504,972825 ES2005U,2005/05/09,1177.75,1185.25,1174,1183.25,274,11106 EY2005M,2005/05/09,0,99.92,99.92,99.92,2,45024 EY2005U,2005/05/09,0,99.915,99.915,99.915,0,6169 EY2005Z,2005/05/09,0,99.895,99.895,99.895,220,7729 EY2006H,2005/05/09,99.855,99.855,99.855,99.855,0,4421 EY2006M,2005/05/09,99.81,99.81,99.81,99.81,145,3062 EY2006U,2005/05/09,99.74,99.74,99.74,99.74,0,2129 EY2006Z,2005/05/09,99.665,99.665,99.665,99.665,0,884 EY2007H,2005/05/09,0,99.58,99.58,99.58,0,5 EY2007M,2005/05/09,0,99.515,99.495,99.495,0,252 EY2007U,2005/05/09,0,99.44,99.42,99.42,0,0 EY2007Z,2005/05/09,0,99.37,99.35,99.35,0,167 EY2008H,2005/05/09,0,99.285,99.265,99.265,0,590 EY2008M,2005/05/09,0,99.245,99.225,99.225,0,250 EY2008U,2005/05/09,0,99.245,99.225,99.225,0,0 EY2008Z,2005/05/09,0,99.18,99.16,99.16,0,0 EY2009H,2005/05/09,0,98.865,98.845,98.845,0,0 EY2009M,2005/05/09,0,98.85,98.83,98.83,0,0 EY2009U,2005/05/09,0,98.85,98.83,98.83,0,0 EY2009Z,2005/05/09,0,98.825,98.805,98.805,0,0 EY2010H,2005/05/09,0,98.825,98.805,98.805,0,0 FC2005K,2005/05/09,110.25,111.2,110.25,111.07,993,6384 FC2005Q,2005/05/09,109.5,110.35,109.5,110.05,1314,15064 FC2005U,2005/05/09,108.55,109.05,108.4,109,54,1219 FC2005V,2005/05/09,107.2,107.82,107.2,107.75,132,1361 FC2005X,2005/05/09,106,106.75,106,106.7,21,523 FC2006F,2005/05/09,103.9,104,103.85,104,28,161 FC2006H,2005/05/09,102,102.1,102,102.1,2,5 FC2006J,2005/05/09,0,101.85,101.85,101.85,0,2 FTSE,2005/05/09,4918.9,4928.7,4895.1,4910.3,1338782464,0 FV2005M,2005/05/09,108.09375,108.140625,108.03125,108.078125,24249,1197667 FV2005U,2005/05/09,107.734375,107.734375,107.6875,107.6875,4916,189836 FV2005Z,2005/05/09,107.375,107.375,107.375,107.375,0,12 GC2005K,2005/05/09,426.2,426.2,426.2,426.2,10,0 GC2005M,2005/05/09,427,427.4,425.4,426.9,77334,209169 GC2005N,2005/05/09,428.2,428.2,428.2,428.2,8,0 GC2005Q,2005/05/09,429.9,430,428.2,429.5,2490,16504 GC2005V,2005/05/09,431.8,432.5,431.2,432.2,11,5425 GC2005Z,2005/05/09,435,435.5,433.4,435,1094,24313 GC2006G,2005/05/09,437,437.9,436,437.9,14,4439 GC2006J,2005/05/09,440.8,440.8,440.8,440.8,0,2455 GC2006M,2005/05/09,443.9,443.9,443.7,443.7,194,8975 GC2006Q,2005/05/09,446.7,446.7,446.7,446.7,0,560 GC2006V,2005/05/09,449.8,449.8,449.8,449.8,0,266 GC2006Z,2005/05/09,452.7,452.7,452.7,452.7,464,5299 GC2007G,2005/05/09,455.8,455.8,455.8,455.8,50,40 GC2007M,2005/05/09,462,462,462,462,85,2903 GC2007Z,2005/05/09,471.4,471.4,471.4,471.4,2,2096 GC2008M,2005/05/09,480.7,480.7,480.7,480.7,0,179 GC2008Z,2005/05/09,490,490,490,490,0,2042 GC2009M,2005/05/09,499.4,499.4,499.4,499.4,0,120 GC2009Z,2005/05/09,509.2,509.2,509.2,509.2,5,29 HG2005K,2005/05/09,147.2,149,147.2,147.65,298,4753 HG2005M,2005/05/09,144.8,148.3,144.8,146.55,91,6518 HG2005N,2005/05/09,143.65,146.2,143.5,144.65,6500,58968 HG2005Q,2005/05/09,143.7,143.7,143.7,143.7,15,1469 HG2005U,2005/05/09,141.75,144.1,141.75,142.75,706,14194 HG2005V,2005/05/09,141.4,141.4,141.4,141.4,2,1577 HG2005X,2005/05/09,140,140,140,140,0,1147 HG2005Z,2005/05/09,139.7,140,138.6,138.65,511,14738 HG2006F,2005/05/09,137.3,137.3,137.3,137.3,0,309 HG2006G,2005/05/09,135.95,135.95,135.95,135.95,0,168 HG2006H,2005/05/09,135.6,135.6,134.65,134.65,1,1073 HG2006J,2005/05/09,133.4,133.4,133.4,133.4,0,37 HG2006K,2005/05/09,132.15,132.15,132.15,132.15,0,141 HG2006M,2005/05/09,131.15,131.15,131.15,131.15,0,133 HG2006N,2005/05/09,130.15,130.15,130.15,130.15,0,163 HG2006Q,2005/05/09,129.35,129.35,129.35,129.35,0,37 HG2006U,2005/05/09,128.55,128.55,128.55,128.55,0,28 HG2006V,2005/05/09,127.75,127.75,127.75,127.75,0,4 HG2006X,2005/05/09,127.05,127.05,127.05,127.05,0,8 HG2006Z,2005/05/09,126.35,126.35,126.35,126.35,0,50 HG2007F,2005/05/09,126.35,126.35,126.35,126.35,0,0 HG2007G,2005/05/09,126.35,126.35,126.35,126.35,0,0 HG2007H,2005/05/09,126.35,126.35,126.35,126.35,0,0 HG2007J,2005/05/09,126.35,126.35,126.35,126.35,0,0 HO2005M,2005/05/09,1.4448,1.4467,1.416,1.4402,24268,59583 HO2005N,2005/05/09,1.4564,1.4592,1.432,1.454,13714,31976 HO2005Q,2005/05/09,1.4607,1.465,1.446,1.465,2099,14093 HO2005U,2005/05/09,1.4717,1.478,1.46,1.478,1213,13470 HO2005V,2005/05/09,1.485,1.4915,1.477,1.4915,376,7323 HO2005X,2005/05/09,1.4967,1.5095,1.49,1.5095,179,3400 HO2005Z,2005/05/09,1.5145,1.527,1.5075,1.527,1470,17431 HO2006F,2005/05/09,1.5296,1.5375,1.5175,1.5375,611,9405 HO2006G,2005/05/09,1.5316,1.539,1.5175,1.5385,87,3068 HO2006H,2005/05/09,1.5141,1.52,1.505,1.5195,970,6044 HO2006J,2005/05/09,1.4771,1.484,1.473,1.48,89,3826 HO2006K,2005/05/09,1.4501,1.457,1.44,1.4515,21,1103 HO2006M,2005/05/09,1.4336,1.44,1.4336,1.4345,360,3520 HO2006N,2005/05/09,1.436,1.436,1.436,1.436,119,646 HO2006Q,2005/05/09,1.445,1.445,1.445,1.445,0,35 HO2006U,2005/05/09,1.457,1.457,1.457,1.457,0,118 HO2006V,2005/05/09,1.4685,1.4685,1.4685,1.4685,2,18 HO2006X,2005/05/09,1.48,1.48,1.48,1.48,2,2 HU2005M,2005/05/09,1.4943,1.4943,1.457,1.4873,28233,58404 HU2005N,2005/05/09,1.4976,1.508,1.483,1.5056,12881,37548 HU2005Q,2005/05/09,1.5023,1.5124,1.499,1.5124,1014,15868 HU2005U,2005/05/09,1.504,1.504,1.4922,1.5031,1621,16458 HU2005V,2005/05/09,1.4395,1.4511,1.4395,1.4511,682,6481 HU2005X,2005/05/09,1.4291,1.4291,1.4291,1.4291,167,2085 HU2005Z,2005/05/09,1.406,1.4171,1.406,1.4171,287,5527 HU2006F,2005/05/09,1.4246,1.4246,1.4246,1.4246,0,2145 HU2006G,2005/05/09,1.4381,1.4381,1.4381,1.4381,0,889 HU2006H,2005/05/09,1.4516,1.4516,1.4516,1.4516,0,852 HU2006J,2005/05/09,1.5361,1.5361,1.5361,1.5361,1,943 HU2006K,2005/05/09,1.5441,1.5441,1.5441,1.5441,3,6 INDU,2005/05/09,10345.4,10416.56,10288.95,10384.34,18570200,0 JY2005M,2005/05/09,0.9493,0.9513,0.949,0.9504,46154,159900 JY2005U,2005/05/09,0.957,0.959,0.957,0.959,36,710 JY2005Z,2005/05/09,0,0.9678,0.9678,0.9678,0,90 JY2006H,2005/05/09,0,0.9766,0.9766,0.9766,0,30 JY2006M,2005/05/09,0,0.9862,0.9862,0.9862,0,29 JY2006U,2005/05/09,0,0.9958,0.9958,0.9958,0,0 KC2005K,2005/05/09,122.75,122.75,121.45,121.45,41,122 KC2005N,2005/05/09,123.8,126.3,123.5,123.95,7407,68062 KC2005U,2005/05/09,127,128.9,126.5,126.85,1500,12886 KC2005Z,2005/05/09,130.5,132.1,130.35,130.35,1444,10013 KC2006H,2005/05/09,132.85,132.85,132.85,132.85,774,4025 KC2006K,2005/05/09,134.15,134.15,134.15,134.15,32,788 KC2006N,2005/05/09,135.45,135.45,135.45,135.45,5,847 KC2006U,2005/05/09,136.95,136.95,136.95,136.95,1,152 KC2006Z,2005/05/09,138.75,138.75,138.75,138.75,1,117 LB2005K,2005/05/09,338,341.3,335.7,336.5,305,556 LB2005N,2005/05/09,337.8,340.3,335.6,338.2,446,2443 LB2005U,2005/05/09,333.5,335.2,331.6,333,52,490 LB2005X,2005/05/09,324.3,328.9,324.3,324.4,8,136 LB2006F,2005/05/09,0,335,329.6,329.7,0,5 LC2005K,2005/05/09,0,90,90,90,0,0 LC2005M,2005/05/09,85,85.55,84.95,85.4,16495,67206 LC2005Q,2005/05/09,85.5,86.2,85.5,86.15,13600,37738 LC2005V,2005/05/09,86.45,86.82,86.45,86.62,2220,16017 LC2005Z,2005/05/09,87.27,87.7,87.25,87.6,613,11528 LC2006G,2005/05/09,88,88.15,87.65,88.1,295,5441 LC2006J,2005/05/09,86.4,86.7,86.4,86.7,59,888 LC2006M,2005/05/09,83.6,83.6,83.5,83.6,3,18 LH2005K,2005/05/09,78.4,78.5,77.4,77.57,1509,3721 LH2005M,2005/05/09,76.25,76.57,75.1,75.12,13673,37156 LH2005N,2005/05/09,76.92,77.27,75.62,75.77,10928,26104 LH2005Q,2005/05/09,75.2,75.65,74.5,74.85,1919,13792 LH2005V,2005/05/09,64.25,64.57,64,64.2,525,8034 LH2005Z,2005/05/09,61,61.55,61,61.22,306,5980 LH2006G,2005/05/09,60.9,61.4,60.9,61.3,24,1201 LH2006J,2005/05/09,59.5,59.5,59.1,59.1,8,312 LH2006K,2005/05/09,0,62.5,62.45,62.45,2,110 ND2005M,2005/05/09,1459,1467,1449,1463.5,5761,58149 ND2005U,2005/05/09,0,1476,1474,1474,0,16 ND2005Z,2005/05/09,0,1486.5,1484.5,1484.5,0,0 NDY,2005/05/09,1967.74,1979.67,1960.27,1979.67,14410100,0 NG2005M,2005/05/09,6.585,6.68,6.585,6.674,29201,56793 NG2005N,2005/05/09,6.737,6.78,6.686,6.774,12414,61489 NG2005Q,2005/05/09,6.816,6.844,6.755,6.844,5250,30111 NG2005U,2005/05/09,6.835,6.892,6.816,6.892,2125,33052 NG2005V,2005/05/09,6.887,6.96,6.871,6.947,3629,41874 NG2005X,2005/05/09,7.3,7.387,7.3,7.387,1278,18905 NG2005Z,2005/05/09,7.726,7.802,7.726,7.802,2407,26210 NG2006F,2005/05/09,8.02,8.057,7.97,8.057,1878,25080 NG2006G,2005/05/09,7.975,8.06,7.975,8.052,685,16236 NG2006H,2005/05/09,7.847,7.912,7.83,7.912,1228,22640 NG2006J,2005/05/09,6.85,6.872,6.835,6.872,345,14441 NG2006K,2005/05/09,6.714,6.75,6.714,6.747,84,11987 NG2006M,2005/05/09,6.764,6.797,6.764,6.797,9,5512 NG2006N,2005/05/09,6.809,6.842,6.809,6.842,6,9596 NG2006Q,2005/05/09,6.83,6.877,6.83,6.877,5,6627 NG2006U,2005/05/09,6.86,6.864,6.86,6.864,3,5999 NG2006V,2005/05/09,6.9,6.905,6.9,6.905,405,9061 NG2006X,2005/05/09,7.225,7.225,7.225,7.225,0,4467 NG2006Z,2005/05/09,7.525,7.525,7.525,7.525,100,6075 NG2007F,2005/05/09,7.74,7.74,7.74,7.74,217,7554 NG2007G,2005/05/09,7.74,7.74,7.715,7.725,7,2375 NG2007H,2005/05/09,7.593,7.593,7.593,7.593,192,4670 NG2007J,2005/05/09,6.503,6.503,6.503,6.503,147,5206 NG2007K,2005/05/09,6.43,6.43,6.383,6.383,5,5567 NG2007M,2005/05/09,6.416,6.416,6.416,6.416,32,1144 NG2007N,2005/05/09,6.451,6.451,6.451,6.451,405,1761 NG2007Q,2005/05/09,6.481,6.481,6.481,6.481,5,1440 NG2007U,2005/05/09,6.461,6.461,6.461,6.461,5,1241 NG2007V,2005/05/09,6.491,6.491,6.491,6.491,5,2374 NG2007X,2005/05/09,6.816,6.816,6.816,6.816,5,1419 NG2007Z,2005/05/09,7.131,7.131,7.131,7.131,30,2617 NG2008F,2005/05/09,7.351,7.351,7.351,7.351,0,4952 NG2008G,2005/05/09,7.331,7.331,7.331,7.331,0,484 NG2008H,2005/05/09,7.181,7.181,7.181,7.181,0,2296 NG2008J,2005/05/09,6.151,6.151,6.151,6.151,0,2178 NG2008K,2005/05/09,6.016,6.016,6.016,6.016,6,1871 NG2008M,2005/05/09,6.046,6.046,6.046,6.046,0,758 NG2008N,2005/05/09,6.076,6.076,6.076,6.076,100,621 NG2008Q,2005/05/09,6.111,6.111,6.111,6.111,0,598 NG2008U,2005/05/09,6.091,6.091,6.091,6.091,0,682 NG2008V,2005/05/09,6.111,6.111,6.111,6.111,0,1565 NG2008X,2005/05/09,6.421,6.421,6.421,6.421,0,481 NG2008Z,2005/05/09,6.716,6.716,6.716,6.716,0,1883 NG2009F,2005/05/09,6.936,6.936,6.936,6.936,0,1197 NG2009G,2005/05/09,6.926,6.926,6.926,6.926,0,304 NG2009H,2005/05/09,6.751,6.751,6.751,6.751,100,1501 NG2009J,2005/05/09,5.791,5.791,5.791,5.791,0,1385 NG2009K,2005/05/09,5.74,5.74,5.651,5.651,2,890 NG2009M,2005/05/09,5.681,5.681,5.681,5.681,0,198 NG2009N,2005/05/09,5.706,5.706,5.706,5.706,0,253 NG2009Q,2005/05/09,5.731,5.731,5.731,5.731,0,182 NG2009U,2005/05/09,5.709,5.709,5.709,5.709,0,165 NG2009V,2005/05/09,5.731,5.731,5.731,5.731,0,140 NG2009X,2005/05/09,6.051,6.051,6.051,6.051,0,155 NG2009Z,2005/05/09,6.356,6.356,6.356,6.356,0,504 NG2010F,2005/05/09,6.576,6.576,6.576,6.576,0,162 NG2010G,2005/05/09,6.561,6.561,6.561,6.561,0,87 NG2010H,2005/05/09,6.411,6.411,6.411,6.411,0,350 NG2010J,2005/05/09,5.561,5.561,5.561,5.561,0,201 NG2010K,2005/05/09,5.441,5.441,5.441,5.441,0,0 NG2010M,2005/05/09,5.476,5.476,5.476,5.476,0,0 NG2010N,2005/05/09,5.511,5.511,5.511,5.511,0,4 NG2010Q,2005/05/09,5.541,5.541,5.541,5.541,0,0 NG2010U,2005/05/09,5.531,5.531,5.531,5.531,0,0 NG2010V,2005/05/09,5.561,5.561,5.561,5.561,0,4 NG2010X,2005/05/09,5.851,5.851,5.851,5.851,0,2 NG2010Z,2005/05/09,6.131,6.131,6.131,6.131,0,4 NK2005M,2005/05/09,11180,11245,11160,11220,5520,39471 NK2005U,2005/05/09,0,11225,11225,11225,21,72 NK2005Z,2005/05/09,0,11210,11210,11210,0,0 NK2006H,2005/05/09,0,11195,11195,11195,0,0 NKKI,2005/05/09,11199.1,11199.1,11119.48,11171.32,81200,0 NQ2005M,2005/05/09,1459.5,1467,1449.5,1463.5,207912,351579 NQ2005U,2005/05/09,1469.5,1476.5,1461,1474,14,163 NZY,2005/05/09,2922.37,2924.63,2900.78,2900.78,25519000,0 O2005K,2005/05/09,138,138,133,133,1,3 O2005N,2005/05/09,139,140.5,137.5,138.25,612,5977 O2005U,2005/05/09,143,143,141.5,142,60,265 O2005Z,2005/05/09,146,146,144,144.25,327,1475 O2006H,2005/05/09,148,148,148,148,0,15 O2006K,2005/05/09,156,156,156,156,0,1 OEX,2005/05/09,558.2,561.33,557.28,561.32,18570200,0 OJ2005K,2005/05/09,94,94.5,92.95,92.95,23,226 OJ2005N,2005/05/09,94,95,91.9,92,633,20632 OJ2005U,2005/05/09,95.5,95.5,93.35,93.35,177,2900 OJ2005X,2005/05/09,96,96,94.2,94.2,71,3329 OJ2006F,2005/05/09,94.7,94.7,94.7,94.7,56,178 OJ2006H,2005/05/09,95.2,95.2,95.2,95.2,33,83 OJ2006K,2005/05/09,95.7,95.7,95.7,95.7,0,10 OJ2006N,2005/05/09,96.2,96.2,96.2,96.2,0,2 OJ2006U,2005/05/09,96.7,96.7,96.7,96.7,0,2 OJ2006X,2005/05/09,97.2,97.2,97.2,97.2,0,0 OJ2007F,2005/05/09,97.7,97.7,97.7,97.7,0,1 PA2005M,2005/05/09,194.6,196,191,195.65,1251,12474 PA2005U,2005/05/09,194.5,199,194.5,197.65,24,846 PA2005Z,2005/05/09,199.8,199.8,199.8,199.8,3,129 PB2005K,2005/05/09,81.85,82.5,80.65,81.17,143,217 PB2005N,2005/05/09,82.8,83.25,81.3,81.65,302,2759 PB2005Q,2005/05/09,80.95,81.45,80.35,80.37,49,677 PB2006G,2005/05/09,87.5,88,87.25,87.6,0,19 PB2006H,2005/05/09,0,85.5,85.5,85.5,0,1 PL2005N,2005/05/09,874.3,879.4,870.6,878.6,685,8918 PL2005V,2005/05/09,875.6,875.6,875.6,875.6,1,9 PL2006J,2005/05/09,868.6,868.6,868.6,868.6,0,6 S2005K,2005/05/09,640,642.5,631,632,3765,3913 S2005N,2005/05/09,644,647.5,636,637.75,48373,155739 S2005Q,2005/05/09,643,645,636,636.5,1917,9592 S2005U,2005/05/09,633,637,628.5,629,1645,4841 S2005X,2005/05/09,630,634.5,626.25,627.5,10098,62212 S2006F,2005/05/09,631,635,629,629.5,78,4002 S2006H,2005/05/09,631,636,627.5,629.5,52,1769 S2006K,2005/05/09,625,627,618,623.5,82,1460 S2006N,2005/05/09,623,623,623,623,2,563 S2006X,2005/05/09,601,601,600,600,4,308 S2007X,2005/05/09,598.5,598.5,598.5,598.5,0,7 SB2005N,2005/05/09,8.46,8.48,8.32,8.36,19324,198673 SB2005V,2005/05/09,8.48,8.49,8.33,8.37,7676,69457 SB2006H,2005/05/09,8.53,8.53,8.41,8.44,1710,44131 SB2006K,2005/05/09,8.52,8.52,8.38,8.41,621,22675 SB2006N,2005/05/09,8.38,8.4,8.3,8.3,215,9789 SB2006V,2005/05/09,8.35,8.35,8.29,8.29,65,5438 SB2007H,2005/05/09,8.37,8.37,8.31,8.31,56,490 SF2005M,2005/05/09,0.8305,0.8315,0.8293,0.8308,39338,42623 SF2005U,2005/05/09,0.8363,0.837,0.8358,0.8367,24,127 SF2005Z,2005/05/09,0,0.8427,0.8427,0.8427,0,119 SF20062,2005/05/09,631,635,629,629.5,78,4002 SF2006H,2005/05/09,0,0.8487,0.8487,0.8487,0,0 SF2006M,2005/05/09,0,0.8552,0.8552,0.8552,0,1 SF2006U,2005/05/09,0,0.8619,0.8619,0.8619,0,0 SI2005K,2005/05/09,698,710,698,706.7,102,2375 SI2005M,2005/05/09,706.9,706.9,706.9,706.9,8,8 SI2005N,2005/05/09,695,712,694,708,19042,68116 SI2005U,2005/05/09,700,712,700,711.2,91,4039 SI2005Z,2005/05/09,704.5,717,702.5,714.5,485,17247 SI2006F,2005/05/09,716.1,716.1,716.1,716.1,0,7 SI2006H,2005/05/09,718,718,718,718,300,2511 SI2006K,2005/05/09,719.9,719.9,719.9,719.9,0,775 SI2006N,2005/05/09,722,722,722,722,653,1443 SI2006U,2005/05/09,724.3,724.3,724.3,724.3,0,1394 SI2006Z,2005/05/09,728,728,728,728,21,5944 SI2007F,2005/05/09,731.1,731.1,731.1,731.1,0,0 SI2007H,2005/05/09,731.7,731.7,731.7,731.7,0,0 SI2007N,2005/05/09,734.2,734.2,734.2,734.2,0,105 SI2007Z,2005/05/09,740,740,740,740,5,412 SI2008N,2005/05/09,742,742,742,742,0,7 SI2008Z,2005/05/09,744,744,744,744,1,194 SI2009N,2005/05/09,749.7,749.7,749.7,749.7,0,9 SI2009Z,2005/05/09,756.6,756.6,756.6,756.6,0,14 SM2005K,2005/05/09,197.4,197.9,193.7,194.1,2732,4893 SM2005N,2005/05/09,196.3,197,192.5,192.9,15977,64440 SM2005Q,2005/05/09,196.3,196.5,192.8,193.2,2176,13078 SM2005U,2005/05/09,194.5,195,191.5,192.3,979,9835 SM2005V,2005/05/09,192,193.8,190.9,191.7,588,7405 SM2005Z,2005/05/09,193,194,190.4,191.8,3209,22606 SM2006F,2005/05/09,192.5,193.8,191,191.9,83,1691 SM2006H,2005/05/09,193,193,192,192,131,1383 SM2006K,2005/05/09,191.3,191.5,190,190.8,32,1004 SM2006N,2005/05/09,189.5,190.5,189.5,190.5,14,715 SM2006Q,2005/05/09,189,189,188.1,188.1,1,382 SM2006U,2005/05/09,189,189,187,187,0,186 SM2006V,2005/05/09,185.3,185.3,185.3,185.3,0,124 SM2006Z,2005/05/09,185.3,185.3,185.3,185.3,2,0 SP2005M,2005/05/09,1172.5,1180.5,1170,1178.3,28689,658355 SP2005U,2005/05/09,1174.5,1185.5,1174.5,1183.2,136,27083 SP2005Z,2005/05/09,0,1190.2,1181.2,1188.9,0,6583 SP2006H,2005/05/09,0,1196,1187,1194.8,0,2078 SP2006M,2005/05/09,0,1202.5,1193.5,1201.3,0,84 SP2006U,2005/05/09,0,1210,1201,1208.8,0,42 SP2006Z,2005/05/09,0,1217.5,1208.5,1216.3,0,0 SP2007H,2005/05/09,0,1225,1216,1223.8,0,0 SPY,2005/05/09,1170.92,1178.87,1169.49,1178.84,1700210048,0 SSEC,2005/05/09,1160.62,1165.39,1130.41,1130.83,10800,0 STI,2005/05/09,2164.58,2170.53,2161.7,2166.29,178155392,0 TWII,2005/05/09,5957.92,5973.6,5950.63,5966.85,2567800,0 TY2005M,2005/05/09,110.890625,110.96875,110.796875,110.921875,91128,1834863 TY2005U,2005/05/09,111.03125,111.140625,110.9375,111.125,42758,239745 TY2005Z,2005/05/09,110.234375,110.234375,110.234375,110.234375,1039,56147 TY2006H,2005/05/09,109.921875,109.921875,109.921875,109.921875,0,1062 US2005M,2005/05/09,113.96875,114.09375,113.8125,114.03125,35738,654957 US2005U,2005/05/09,113.6875,113.8125,113.5625,113.78125,2590,47201 US2005Z,2005/05/09,113.09375,113.1875,113.09375,113.1875,10,319 USBY,2005/05/09,4.63,4.64,4.61,4.61,0,0 W2005K,2005/05/09,309,310.5,305,305.5,259,360 W2005N,2005/05/09,318.75,321,312.75,313.5,15945,155792 W2005U,2005/05/09,327,328.75,321.5,323,928,8872 W2005Z,2005/05/09,337.5,338.75,331.5,331.75,853,27131 W2006H,2005/05/09,346.5,347,340,340,214,2593 W2006K,2005/05/09,342,342,342,342,0,213 W2006N,2005/05/09,350,350,345,345.5,15,712 W2006Z,2005/05/09,355,355,355,355,0,58