AD2005M,2005/06/09,0.7674,0.7689,0.766,0.7672,17422,44144 AD2005U,2005/06/09,0.763,0.764,0.7612,0.7627,17887,46488 AD2005Z,2005/06/09,0,0.7592,0.7592,0.7592,3,253 AD2006H,2005/06/09,0,0.7563,0.7563,0.7563,0,0 AD2006M,2005/06/09,0,0.7533,0.7533,0.7533,0,6 AD2006U,2005/06/09,0,0.7503,0.7503,0.7503,0,7 AOI,2005/06/09,4170.6,4185,4163.3,4168.9,509466816,0 BO2005N,2005/06/09,22.7,23.25,22.62,23.13,17524,61139 BO2005Q,2005/06/09,22.8,23.32,22.75,23.24,3381,16609 BO2005U,2005/06/09,22.9,23.4,22.9,23.35,930,10589 BO2005V,2005/06/09,22.95,23.5,22.95,23.42,235,7031 BO2005Z,2005/06/09,23.25,23.7,23.2,23.59,8670,37839 BO2006F,2005/06/09,23.57,23.57,23.57,23.57,0,1350 BO2006H,2005/06/09,23.47,23.47,23.47,23.47,7,1934 BO2006K,2005/06/09,23.25,23.4,23.05,23.4,165,2224 BO2006N,2005/06/09,22.95,23.3,22.95,23.3,1,927 BO2006Q,2005/06/09,23.15,23.15,23.15,23.15,0,180 BO2006U,2005/06/09,23.05,23.05,23.05,23.05,0,226 BO2006V,2005/06/09,22.57,22.6,22.47,22.6,0,154 BO2006Z,2005/06/09,22.55,22.6,22.45,22.6,5,228 BP2005M,2005/06/09,1.8233,1.8255,1.8175,1.8197,49386,49177 BP2005U,2005/06/09,1.8165,1.8188,1.8105,1.8131,37753,49546 BP2005Z,2005/06/09,0,1.8077,1.8077,1.8077,1,28 BP2006H,2005/06/09,0,1.8023,1.8023,1.8023,0,3 BP2006M,2005/06/09,0,1.7969,1.7969,1.7969,0,0 BP2006U,2005/06/09,0,1.7915,1.7915,1.7915,0,1 C2005N,2005/06/09,213.75,216.75,213,215.5,72429,268821 C2005U,2005/06/09,223.25,225.75,222.25,225,29528,164958 C2005Z,2005/06/09,231.75,235.5,231.25,234.5,27327,195233 C2006H,2005/06/09,240,243.5,239.75,242.5,932,25518 C2006K,2005/06/09,244.5,247.5,244.5,246.25,76,5427 C2006N,2005/06/09,248.75,252,248.5,251,376,10732 C2006U,2005/06/09,246.5,249,246.5,248.75,16,1742 C2006Z,2005/06/09,249.5,252.5,249,252,459,13251 C2007H,2005/06/09,257,257,257,257,4,46 C2007N,2005/06/09,259,262,259,262,3,1300 C2007Z,2005/06/09,253.5,253.5,253.5,253.5,4,847 CC2005N,2005/06/09,1420,1448,1410,1421,11183,29643 CC2005U,2005/06/09,1450,1466,1432,1439,8172,33880 CC2005Z,2005/06/09,1482,1492,1462,1466,2065,28268 CC2006H,2005/06/09,1505,1512,1487,1487,175,20829 CC2006K,2005/06/09,1522,1522,1506,1506,52,3865 CC2006N,2005/06/09,1524,1524,1524,1524,0,7410 CC2006U,2005/06/09,1537,1537,1537,1537,1,6351 CC2006Z,2005/06/09,1558,1558,1558,1558,0,2091 CC2007H,2005/06/09,1590,1590,1580,1580,0,4002 CD2005M,2005/06/09,0.7974,0.7986,0.795,0.7955,41502,44179 CD2005U,2005/06/09,0.7991,0.8003,0.7966,0.7971,32651,52394 CD2005Z,2005/06/09,0.8012,0.8012,0.7986,0.799,191,2259 CD2006H,2005/06/09,0.802,0.802,0.8009,0.8009,0,255 CD2006M,2005/06/09,0,0.8028,0.8028,0.8028,0,24 CD2006U,2005/06/09,0,0.8047,0.8047,0.8047,0,12 CL2005N,2005/06/09,52.51,54.39,52.22,54.28,128022,144861 CL2005Q,2005/06/09,53.8,55.65,53.48,55.57,97256,153189 CL2005U,2005/06/09,54.69,56.4,54.37,56.37,38286,66073 CL2005V,2005/06/09,55.25,56.9,55.16,56.9,12515,32739 CL2005X,2005/06/09,55.65,57.28,55.58,57.28,2615,23371 CL2005Z,2005/06/09,56,57.6,55.76,57.58,15429,62058 CL2006F,2005/06/09,56.1,57.68,56.1,57.68,1942,22326 CL2006G,2005/06/09,57.3,57.67,57.3,57.67,1126,10165 CL2006H,2005/06/09,55.9,57.64,55.9,57.64,1087,13839 CL2006J,2005/06/09,56.25,57.56,56.25,57.56,345,8350 CL2006K,2005/06/09,57,57.48,57,57.48,160,4898 CL2006M,2005/06/09,55.88,57.4,55.88,57.4,2731,24493 CL2006N,2005/06/09,57.33,57.33,57.33,57.33,421,5307 CL2006Q,2005/06/09,57.26,57.26,57.26,57.26,66,3432 CL2006U,2005/06/09,57.18,57.18,57.18,57.18,0,5735 CL2006V,2005/06/09,57.1,57.1,57.1,57.1,0,2773 CL2006X,2005/06/09,57.02,57.02,57.02,57.02,0,2289 CL2006Z,2005/06/09,55.45,56.93,55.4,56.93,5994,48559 CL2007F,2005/06/09,56.85,56.85,56.85,56.85,370,4524 CL2007G,2005/06/09,55.33,56.79,55.33,56.79,275,1924 CL2007H,2005/06/09,56.1,56.73,56.1,56.73,557,1508 CL2007J,2005/06/09,56.66,56.66,56.66,56.66,0,2038 CL2007K,2005/06/09,56.59,56.59,56.59,56.59,0,961 CL2007M,2005/06/09,56.15,56.52,56.15,56.52,295,12917 CL2007N,2005/06/09,56.42,56.42,56.42,56.42,0,650 CL2007Q,2005/06/09,56.32,56.32,56.32,56.32,0,405 CL2007U,2005/06/09,56.22,56.22,56.22,56.22,7,2815 CL2007V,2005/06/09,56.13,56.13,56.13,56.13,0,115 CL2007X,2005/06/09,56.09,56.09,56.09,56.09,0,315 CL2007Z,2005/06/09,54.6,56.05,54.6,56.05,2725,35810 CL2008M,2005/06/09,55.4,55.75,55.4,55.75,10,54 CL2008Z,2005/06/09,54.95,55.45,54.56,55.45,1425,28440 CL2009Z,2005/06/09,54.01,55,53.9,55,900,16973 CL2010Z,2005/06/09,53,54.5,53,54.5,1264,23563 CL2011Z,2005/06/09,53.7,54.85,53.7,54.25,9,6219 CT2005N,2005/06/09,47.2,47.65,46.1,46.29,14562,48734 CT2005V,2005/06/09,49.9,50.3,49.2,49.35,432,4652 CT2005Z,2005/06/09,51.15,51.39,50.45,50.71,13714,40729 CT2006H,2005/06/09,52.9,53.1,52.48,52.75,1648,4231 CT2006K,2005/06/09,54,54,53.58,53.65,408,1098 CT2006N,2005/06/09,54.28,54.45,54.18,54.45,448,1207 CT2006V,2005/06/09,55.45,55.45,55.45,55.45,0,0 CT2006Z,2005/06/09,56.27,56.27,56.27,56.27,26,214 CT2007H,2005/06/09,58.15,58.15,58.15,58.15,0,0 CT2007K,2005/06/09,58.9,58.9,58.9,58.9,0,0 DAX,2005/06/09,4550.92,4568.2,4535.51,4562.75,0,0 DJ2005M,2005/06/09,10486,10529,10440,10501,9921,38200 DJ2005U,2005/06/09,10517,10560,10470,10532,6416,7881 DJ2005Z,2005/06/09,10572,10572,10572,10572,0,7 DJ2006H,2005/06/09,10612,10612,10612,10612,0,0 DJ2006Z,2005/06/09,10722,10722,10722,10722,0,0 DJT,2005/06/09,3540.92,3550.73,3477.84,3529.21,18241200,0 DJU,2005/06/09,370.27,372.22,367.3,370.99,18241200,0 DX2005M,2005/06/09,87.97,88.3,87.79,88.05,4200,10666 DX2005U,2005/06/09,87.74,88.2,87.73,87.94,7151,24341 DX2005Z,2005/06/09,87.67,87.97,87.65,87.76,3,2261 DX2006H,2005/06/09,87.66,87.66,87.66,87.66,0,10 EC2005M,2005/06/09,1.2241,1.2258,1.218,1.2217,166490,107663 EC2005U,2005/06/09,1.2281,1.23,1.2219,1.2259,77152,101456 EC2005Z,2005/06/09,1.2312,1.233,1.231,1.231,58,1635 EC2006H,2005/06/09,1.2364,1.2364,1.2362,1.2362,1,70 EC2006M,2005/06/09,0,1.2419,1.2419,1.2419,0,17 EC2006U,2005/06/09,0,1.2476,1.2476,1.2476,0,0 ED2005M,2005/06/09,96.595,96.5975,96.585,96.595,145437,1128384 ED2005N,2005/06/09,96.43,96.445,96.42,96.43,2032,16298 ED2005Q,2005/06/09,96.34,96.34,96.315,96.34,112,5053 ED2005U,2005/06/09,96.285,96.29,96.21,96.26,184547,1422615 ED2005V,2005/06/09,96.18,96.19,96.15,96.19,0,182 ED2005X,2005/06/09,96.14,96.145,96.105,96.145,0,61 ED2005Z,2005/06/09,96.155,96.155,96.06,96.115,279017,1182404 ED2006H,2005/06/09,96.08,96.085,95.985,96.045,351905,1047584 ED2006M,2005/06/09,96.025,96.025,95.925,95.99,233102,776549 ED2006U,2005/06/09,95.965,95.975,95.87,95.935,122746,590478 ED2006Z,2005/06/09,95.915,95.915,95.815,95.885,77104,541048 ED2007H,2005/06/09,95.895,95.9,95.8,95.875,43223,418393 ED2007M,2005/06/09,95.88,95.88,95.79,95.865,21768,283486 ED2007U,2005/06/09,95.865,95.865,95.775,95.85,11505,198947 ED2007Z,2005/06/09,95.83,95.835,95.765,95.82,8602,205109 ED2008H,2005/06/09,95.82,95.82,95.76,95.81,9688,159695 ED2008M,2005/06/09,95.795,95.795,95.745,95.785,8147,142391 ED2008U,2005/06/09,95.77,95.77,95.72,95.76,4944,124508 ED2008Z,2005/06/09,95.725,95.73,95.675,95.715,5338,109248 ED2009H,2005/06/09,95.705,95.705,95.65,95.69,6924,111339 ED2009M,2005/06/09,95.66,95.66,95.615,95.655,4246,86348 ED2009U,2005/06/09,95.615,95.635,95.585,95.625,1890,72497 ED2009Z,2005/06/09,95.565,95.58,95.535,95.575,1460,54337 ED2010H,2005/06/09,95.535,95.55,95.505,95.55,2698,30999 ED2010M,2005/06/09,95.505,95.54,95.485,95.515,301,16489 ED2010U,2005/06/09,95.48,95.49,95.455,95.485,261,11813 ED2010Z,2005/06/09,95.43,95.44,95.405,95.435,558,7814 ED2011H,2005/06/09,95.405,95.415,95.38,95.41,358,16601 ED2011M,2005/06/09,95.375,95.385,95.35,95.38,30,7652 ED2011U,2005/06/09,95.34,95.35,95.315,95.345,31,3742 ED2011Z,2005/06/09,95.285,95.295,95.26,95.29,31,2799 ED2012H,2005/06/09,95.26,95.27,95.235,95.265,35,4104 ED2012M,2005/06/09,0,95.24,95.215,95.235,40,2618 ED2012U,2005/06/09,0,95.2,95.175,95.195,40,3058 ED2012Z,2005/06/09,0,95.15,95.125,95.145,40,1508 ED2013H,2005/06/09,0,95.125,95.1,95.12,40,3163 ED2013M,2005/06/09,0,95.09,95.04,95.085,25,3046 ED2013U,2005/06/09,0,95.055,95.005,95.05,25,767 ED2013Z,2005/06/09,0,95.005,94.955,95,25,658 ED2014H,2005/06/09,0,94.98,94.93,94.975,25,355 ED2014M,2005/06/09,0,94.945,94.895,94.94,40,267 ED2014U,2005/06/09,0,94.91,94.86,94.905,40,250 ED2014Z,2005/06/09,0,94.86,94.81,94.855,40,233 ED2015H,2005/06/09,0,94.84,94.79,94.835,40,204 EM2005M,2005/06/09,96.775,96.775,96.77,96.775,562,18859 EM2005N,2005/06/09,96.59,96.59,96.58,96.59,222,11207 EM2005Q,2005/06/09,96.465,96.465,96.45,96.455,184,36410 EM2005U,2005/06/09,96.31,96.325,96.31,96.325,52,1718 EM2005V,2005/06/09,0,96.3,96.275,96.275,0,2 EM2005X,2005/06/09,0,96.265,96.24,96.24,0,302 EM2005Z,2005/06/09,0,96.105,96.08,96.08,0,7 EM2006F,2005/06/09,0,96.13,96.105,96.105,0,2 EM2006G,2005/06/09,0,96.105,96.08,96.08,0,2 EM2006H,2005/06/09,0,96.105,96.08,96.08,0,2 EM2006J,2005/06/09,0,96.075,96.05,96.05,2,4 EM2006K,2005/06/09,0,96.015,95.99,95.99,2,2 ES2005M,2005/06/09,1195.75,1202.75,1191.25,1201,759672,894952 ES2005U,2005/06/09,1200.75,1207.75,1196.25,1206,140053,220284 EY2005M,2005/06/09,99.92,99.92,99.92,99.92,1150,45394 EY2005U,2005/06/09,0,99.915,99.915,99.915,423,5979 EY2005Z,2005/06/09,0,99.9,99.9,99.9,0,9420 EY2006H,2005/06/09,0,99.865,99.865,99.865,0,5050 EY2006M,2005/06/09,0,99.83,99.83,99.83,0,3031 EY2006U,2005/06/09,99.77,99.77,99.77,99.77,0,2455 EY2006Z,2005/06/09,99.71,99.71,99.71,99.71,0,1337 EY2007H,2005/06/09,0,99.63,99.63,99.63,0,505 EY2007M,2005/06/09,0,99.575,99.575,99.575,0,252 EY2007U,2005/06/09,0,99.505,99.505,99.505,0,0 EY2007Z,2005/06/09,0,99.435,99.435,99.435,0,170 EY2008H,2005/06/09,0,99.35,99.35,99.35,0,590 EY2008M,2005/06/09,0,99.295,99.295,99.295,0,250 EY2008U,2005/06/09,0,99.295,99.295,99.295,0,0 EY2008Z,2005/06/09,0,99.23,99.23,99.23,0,0 EY2009H,2005/06/09,0,98.915,98.915,98.915,0,0 EY2009M,2005/06/09,0,98.9,98.9,98.9,0,0 EY2009U,2005/06/09,0,98.9,98.9,98.9,0,0 EY2009Z,2005/06/09,0,98.875,98.875,98.875,0,0 EY2010H,2005/06/09,0,98.875,98.875,98.875,0,0 FC2005Q,2005/06/09,112.5,112.77,111.1,111.2,2182,17696 FC2005U,2005/06/09,111.1,111.4,109.7,110.1,195,1981 FC2005V,2005/06/09,109.75,110.1,108.3,108.62,156,2164 FC2005X,2005/06/09,108.6,108.6,106.95,107.47,21,818 FC2006F,2005/06/09,105.9,105.9,104.5,104.55,10,299 FC2006H,2005/06/09,103,103,101.8,101.8,3,53 FC2006J,2005/06/09,103,103,101.6,101.6,1,89 FC2006K,2005/06/09,102.5,102.5,101.9,101.9,0,0 FTSE,2005/06/09,5003.7,5009.8,4984.2,5009.2,1418404608,0 FV2005M,2005/06/09,108.984375,109.046875,108.90625,108.984375,22470,89647 FV2005U,2005/06/09,108.8125,108.859375,108.59375,108.8125,24590,1041999 FV2005Z,2005/06/09,108.625,108.625,108.609375,108.609375,4000,7770 GC2005M,2005/06/09,423.7,424.2,422,424.2,171,524 GC2005N,2005/06/09,424.6,425,424.6,425,2,2 GC2005Q,2005/06/09,426.2,427.1,423,426.1,28096,180962 GC2005V,2005/06/09,427.5,429.3,426.8,428.9,101,6525 GC2005Z,2005/06/09,431.2,432.5,429,431.7,257,32867 GC2006G,2005/06/09,433.8,435,432.9,434.5,4,4243 GC2006J,2005/06/09,437.3,437.3,437.3,437.3,0,2816 GC2006M,2005/06/09,440.1,440.1,440.1,440.1,1,8471 GC2006Q,2005/06/09,443,443,443,443,0,564 GC2006V,2005/06/09,446,446,446,446,0,1104 GC2006Z,2005/06/09,448.9,448.9,448.9,448.9,50,5032 GC2007G,2005/06/09,451.9,451.9,451.9,451.9,0,340 GC2007J,2005/06/09,454.8,454.8,454.8,454.8,0,0 GC2007M,2005/06/09,457.8,457.8,457.8,457.8,0,2959 GC2007Z,2005/06/09,466.6,466.6,466.6,466.6,0,2004 GC2008M,2005/06/09,475.3,475.3,475.3,475.3,0,200 GC2008Z,2005/06/09,482,484,482,484,0,2343 GC2009M,2005/06/09,492.5,492.5,492.5,492.5,0,122 GC2009Z,2005/06/09,501.2,501.2,501.2,501.2,0,50 HG2005M,2005/06/09,160.1,160.3,159.45,160.2,295,3477 HG2005N,2005/06/09,154.05,155.1,153.1,154.7,13956,52873 HG2005Q,2005/06/09,151.2,152.4,150.2,151.7,6,2039 HG2005U,2005/06/09,148.5,149.65,147.9,149.25,6006,24142 HG2005V,2005/06/09,146.05,146.05,146.05,146.05,55,1734 HG2005X,2005/06/09,143.7,143.7,143.25,143.25,55,1198 HG2005Z,2005/06/09,140.7,141,139.5,140.75,229,13792 HG2006F,2005/06/09,138.15,138.15,138.15,138.15,0,402 HG2006G,2005/06/09,136,136,136,136,0,271 HG2006H,2005/06/09,134.25,134.25,134.25,134.25,16,1462 HG2006J,2005/06/09,132.5,132.5,132.5,132.5,0,50 HG2006K,2005/06/09,130.95,130.95,130.95,130.95,2,698 HG2006M,2005/06/09,129.65,129.65,129.65,129.65,0,145 HG2006N,2005/06/09,128.35,128.35,128.35,128.35,58,318 HG2006Q,2005/06/09,127.05,127.05,127.05,127.05,0,46 HG2006U,2005/06/09,125.75,125.75,125.75,125.75,10,48 HG2006V,2005/06/09,124.45,124.45,124.45,124.45,0,40 HG2006X,2005/06/09,123.15,123.15,123.15,123.15,8,51 HG2006Z,2005/06/09,121.95,121.95,121.95,121.95,2,74 HG2007F,2005/06/09,121.45,121.45,121.45,121.45,0,0 HG2007G,2005/06/09,120.95,120.95,120.95,120.95,0,0 HG2007H,2005/06/09,120.45,120.45,120.45,120.45,0,0 HG2007J,2005/06/09,119.95,119.95,119.95,119.95,0,0 HG2007K,2005/06/09,119.45,119.45,119.45,119.45,0,0 HO2005N,2005/06/09,1.5565,1.63,1.5398,1.6256,37571,58123 HO2005Q,2005/06/09,1.562,1.64,1.5498,1.6374,22887,35366 HO2005U,2005/06/09,1.5718,1.654,1.5705,1.6519,4126,23126 HO2005V,2005/06/09,1.5904,1.6664,1.5882,1.6664,1862,9011 HO2005X,2005/06/09,1.6089,1.6834,1.6011,1.6834,641,5126 HO2005Z,2005/06/09,1.6274,1.7009,1.6196,1.7009,2026,16845 HO2006F,2005/06/09,1.6529,1.7139,1.6524,1.7139,1064,12722 HO2006G,2005/06/09,1.664,1.7149,1.6625,1.7149,304,5442 HO2006H,2005/06/09,1.6455,1.6929,1.6455,1.6929,434,7776 HO2006J,2005/06/09,1.61,1.6484,1.6045,1.6484,197,4428 HO2006K,2005/06/09,1.5705,1.612,1.5705,1.6119,87,1389 HO2006M,2005/06/09,1.5409,1.5889,1.5404,1.5889,68,4215 HO2006N,2005/06/09,1.5919,1.5919,1.5919,1.5919,352,969 HO2006Q,2005/06/09,1.6029,1.6029,1.6029,1.6029,0,52 HO2006U,2005/06/09,1.619,1.629,1.6179,1.6179,0,125 HO2006V,2005/06/09,1.6329,1.6329,1.6329,1.6329,1,36 HO2006X,2005/06/09,1.6479,1.6479,1.6479,1.6479,1,253 HO2006Z,2005/06/09,1.6629,1.6629,1.6629,1.6629,495,460 HU2005N,2005/06/09,1.5,1.575,1.486,1.5714,31549,50951 HU2005Q,2005/06/09,1.506,1.582,1.501,1.579,20321,38201 HU2005U,2005/06/09,1.504,1.5765,1.504,1.5765,6347,24118 HU2005V,2005/06/09,1.4635,1.526,1.4635,1.526,2430,10513 HU2005X,2005/06/09,1.452,1.5115,1.452,1.5115,575,3359 HU2005Z,2005/06/09,1.441,1.509,1.441,1.509,918,8005 HU2006F,2005/06/09,1.5225,1.5225,1.5225,1.5225,120,3624 HU2006G,2005/06/09,1.5,1.5365,1.5,1.5365,90,2603 HU2006H,2005/06/09,1.5515,1.5515,1.5515,1.5515,34,611 HU2006J,2005/06/09,1.641,1.641,1.641,1.641,64,2226 HU2006K,2005/06/09,1.6535,1.6535,1.6535,1.6535,0,2491 HU2006M,2005/06/09,1.657,1.657,1.657,1.657,0,151 INDU,2005/06/09,10477.75,10556.9,10410.8,10503.02,18241200,0 JY2005M,2005/06/09,0.9317,0.932,0.9279,0.9307,59456,109080 JY2005U,2005/06/09,0.9403,0.9403,0.9366,0.9393,43124,87183 JY2005Z,2005/06/09,0.9469,0.948,0.9469,0.948,19780,20043 JY2006H,2005/06/09,0,0.9567,0.9567,0.9567,1,30 JY2006M,2005/06/09,0,0.9661,0.9661,0.9661,0,33 JY2006U,2005/06/09,0,0.9755,0.9755,0.9755,0,0 KC2005N,2005/06/09,121.75,122.25,116,116.4,15538,46946 KC2005U,2005/06/09,124.7,125.7,119.3,119.75,9697,35554 KC2005Z,2005/06/09,128.15,128.85,123.35,123.35,813,11122 KC2006H,2005/06/09,131,131.5,126.3,126.3,70,4933 KC2006K,2005/06/09,132.6,132.6,127.75,127.75,7,1068 KC2006N,2005/06/09,129.25,129.25,129.25,129.25,30,1097 KC2006U,2005/06/09,133.25,133.25,130.75,130.75,31,317 KC2006Z,2005/06/09,137,137,132.75,132.75,34,199 KC2007H,2005/06/09,140,140,134.85,134.85,4,114 KC2007K,2005/06/09,136.35,136.35,136.35,136.35,0,1 LB2005N,2005/06/09,345.2,349,343.3,347,638,2121 LB2005U,2005/06/09,339.5,342.3,339.1,341,151,1102 LB2005X,2005/06/09,327,329.2,326.8,327.2,39,257 LB2006F,2005/06/09,0,336.2,326,326,1,8 LB2006H,2005/06/09,340,342.5,333,333,0,0 LB2006K,2005/06/09,340,342.5,333,333,0,0 LC2005M,2005/06/09,84.47,84.6,83.6,83.62,4802,19244 LC2005Q,2005/06/09,83.15,83.4,82.02,82.12,6260,77564 LC2005V,2005/06/09,84.95,85.22,84.17,84.27,1769,18913 LC2005Z,2005/06/09,86.9,87.1,86.15,86.2,1158,14967 LC2006G,2005/06/09,88.15,88.45,87.45,87.55,234,7102 LC2006J,2005/06/09,86.87,86.87,86,86.55,68,1862 LC2006M,2005/06/09,82.3,82.3,81.8,81.9,2,151 LH2005M,2005/06/09,67.25,67.5,66.9,67.17,2470,6338 LH2005N,2005/06/09,69.05,69.75,68.8,68.85,9637,31802 LH2005Q,2005/06/09,67.9,68.47,67.55,68.02,7736,30927 LH2005V,2005/06/09,59.4,59.55,58.9,59.17,1102,11537 LH2005Z,2005/06/09,57.25,57.47,57,57.12,568,9494 LH2006G,2005/06/09,58.55,58.8,58.55,58.7,188,2098 LH2006J,2005/06/09,58.85,58.95,58.4,58.4,96,720 LH2006K,2005/06/09,61.5,61.5,60.8,61,1,160 LH2006M,2005/06/09,62.6,62.7,62.6,62.7,24,83 ND2005M,2005/06/09,1529,1544,1521,1537.5,14584,50620 ND2005U,2005/06/09,1540,1556,1532.5,1549,8827,12042 ND2005Z,2005/06/09,1560,1560,1552,1560,0,3 NDY,2005/06/09,2059.58,2077.47,2052.96,2076.91,16666700,0 NG2005N,2005/06/09,7,7.1,6.88,7.045,63322,63016 NG2005Q,2005/06/09,7.065,7.16,6.96,7.101,24772,46257 NG2005U,2005/06/09,7.105,7.175,7,7.135,14895,38547 NG2005V,2005/06/09,7.16,7.22,7.05,7.188,17868,38869 NG2005X,2005/06/09,7.59,7.703,7.58,7.703,3070,21026 NG2005Z,2005/06/09,8.03,8.19,8.03,8.183,4341,24938 NG2006F,2005/06/09,8.34,8.5,8.3,8.478,7772,26969 NG2006G,2005/06/09,8.3,8.478,8.3,8.478,2230,15629 NG2006H,2005/06/09,8.16,8.323,8.13,8.323,3145,22478 NG2006J,2005/06/09,7.19,7.3,7.185,7.298,1112,17652 NG2006K,2005/06/09,7.06,7.16,7.05,7.153,551,14229 NG2006M,2005/06/09,7.105,7.197,7.095,7.197,278,5831 NG2006N,2005/06/09,7.155,7.247,7.155,7.247,309,10393 NG2006Q,2005/06/09,7.19,7.285,7.19,7.282,157,6797 NG2006U,2005/06/09,7.185,7.273,7.185,7.273,72,7187 NG2006V,2005/06/09,7.22,7.305,7.22,7.305,1266,13519 NG2006X,2005/06/09,7.62,7.66,7.62,7.66,202,5002 NG2006Z,2005/06/09,7.9,7.98,7.9,7.975,642,7785 NG2007F,2005/06/09,8.115,8.2,8.115,8.2,1490,8923 NG2007G,2005/06/09,8.1,8.185,8.1,8.185,25,2731 NG2007H,2005/06/09,7.98,8.02,7.98,8.02,750,5326 NG2007J,2005/06/09,6.89,6.89,6.89,6.89,680,5522 NG2007K,2005/06/09,6.77,6.77,6.77,6.77,0,6921 NG2007M,2005/06/09,6.81,6.81,6.81,6.81,0,1843 NG2007N,2005/06/09,6.842,6.842,6.842,6.842,20,1960 NG2007Q,2005/06/09,6.79,6.867,6.79,6.867,54,1506 NG2007U,2005/06/09,6.8,6.852,6.8,6.852,0,1337 NG2007V,2005/06/09,6.885,6.885,6.885,6.885,131,3597 NG2007X,2005/06/09,7.11,7.205,7.11,7.205,0,1478 NG2007Z,2005/06/09,7.515,7.515,7.515,7.515,51,3483 NG2008F,2005/06/09,7.735,7.735,7.735,7.735,0,5798 NG2008G,2005/06/09,7.72,7.72,7.72,7.72,0,599 NG2008H,2005/06/09,7.57,7.57,7.57,7.57,0,2527 NG2008J,2005/06/09,6.485,6.485,6.485,6.485,0,2507 NG2008K,2005/06/09,6.362,6.362,6.362,6.362,100,2163 NG2008M,2005/06/09,6.392,6.392,6.392,6.392,0,813 NG2008N,2005/06/09,6.422,6.422,6.422,6.422,0,628 NG2008Q,2005/06/09,6.457,6.457,6.457,6.457,0,598 NG2008U,2005/06/09,6.442,6.442,6.442,6.442,0,683 NG2008V,2005/06/09,6.472,6.472,6.472,6.472,0,2366 NG2008X,2005/06/09,6.802,6.802,6.802,6.802,0,482 NG2008Z,2005/06/09,7.107,7.107,7.107,7.107,0,2621 NG2009F,2005/06/09,7.327,7.327,7.327,7.327,100,1358 NG2009G,2005/06/09,7.315,7.315,7.315,7.315,0,310 NG2009H,2005/06/09,7.18,7.18,7.18,7.18,0,1501 NG2009J,2005/06/09,6.195,6.195,6.195,6.195,0,1387 NG2009K,2005/06/09,6.065,6.065,6.065,6.065,0,896 NG2009M,2005/06/09,6.1,6.1,6.1,6.1,0,206 NG2009N,2005/06/09,6.13,6.13,6.13,6.13,0,253 NG2009Q,2005/06/09,6.16,6.16,6.16,6.16,0,182 NG2009U,2005/06/09,6.143,6.143,6.143,6.143,0,165 NG2009V,2005/06/09,6.165,6.165,6.165,6.165,0,140 NG2009X,2005/06/09,6.505,6.505,6.505,6.505,0,155 NG2009Z,2005/06/09,6.81,6.81,6.81,6.81,0,502 NG2010F,2005/06/09,7.03,7.03,7.03,7.03,0,177 NG2010G,2005/06/09,7.015,7.015,7.015,7.015,0,202 NG2010H,2005/06/09,6.875,6.875,6.875,6.875,0,516 NG2010J,2005/06/09,5.975,5.975,5.975,5.975,0,217 NG2010K,2005/06/09,5.84,5.84,5.84,5.84,0,30 NG2010M,2005/06/09,5.875,5.875,5.875,5.875,0,16 NG2010N,2005/06/09,5.91,5.91,5.91,5.91,0,22 NG2010Q,2005/06/09,5.94,5.94,5.94,5.94,0,15 NG2010U,2005/06/09,5.93,5.93,5.93,5.93,0,15 NG2010V,2005/06/09,5.953,5.953,5.953,5.953,0,19 NG2010X,2005/06/09,6.263,6.263,6.263,6.263,0,17 NG2010Z,2005/06/09,6.65,6.65,6.563,6.563,12,29 NK2005M,2005/06/09,11195,11255,11175,11245,12153,31861 NK2005U,2005/06/09,11190,11255,11175,11245,10805,23044 NK2005Z,2005/06/09,0,11290,11235,11235,6,8 NK2006H,2005/06/09,0,11275,11235,11235,0,0 NKKI,2005/06/09,11289.03,11294.43,11148.36,11160.88,67000,0 NQ2005M,2005/06/09,1529,1544.5,1521.5,1537.5,268999,312794 NQ2005U,2005/06/09,1540.5,1556,1532.5,1549,25452,22929 NZY,2005/06/09,3080.81,3096.07,3072.48,3091.22,23602500,0 O2005N,2005/06/09,145,145,141,142.75,916,3957 O2005U,2005/06/09,149,149,146,147.5,79,1858 O2005Z,2005/06/09,152.5,152.5,151.75,152.25,175,2083 O2006H,2005/06/09,154.25,154.25,154.25,154.25,0,49 O2006K,2005/06/09,156.5,156.5,156.5,156.5,0,11 OEX,2005/06/09,564.73,567.63,563.11,566.82,18241200,0 OJ2005N,2005/06/09,93.5,97,93,96.15,1891,15164 OJ2005U,2005/06/09,95.5,98.75,94.6,97.7,946,7351 OJ2005X,2005/06/09,95.75,99.5,95.5,98.45,78,4174 OJ2006F,2005/06/09,99.45,99.45,99.45,99.45,137,407 OJ2006H,2005/06/09,100.45,100.45,100.45,100.45,60,426 OJ2006K,2005/06/09,101.45,101.45,101.45,101.45,0,38 OJ2006N,2005/06/09,102.45,102.45,102.45,102.45,0,19 OJ2006U,2005/06/09,103.45,103.45,103.45,103.45,0,2 OJ2006X,2005/06/09,104.45,104.45,104.45,104.45,0,0 OJ2007F,2005/06/09,105.45,105.45,105.45,105.45,0,2 PA2005M,2005/06/09,186.1,189,184.8,184.8,55,270 PA2005U,2005/06/09,189.5,189.5,186.5,187,325,12415 PA2005Z,2005/06/09,191,191,189,189,0,368 PA2006H,2005/06/09,191,191,191,191,0,16 PB2005N,2005/06/09,71.9,72.52,69.2,70.6,176,2740 PB2005Q,2005/06/09,69.55,70.15,67.25,67.97,85,1122 PB2006G,2005/06/09,82,82,81.5,81.5,8,72 PB2006H,2005/06/09,0,80.1,80.1,80.1,0,1 PL2005N,2005/06/09,878,878,870.2,872.6,920,8421 PL2005V,2005/06/09,868,871,868,869.6,111,628 PL2006J,2005/06/09,859.6,859.6,859.6,859.6,0,73 S2005N,2005/06/09,661,675.5,659.5,673.25,49455,152336 S2005Q,2005/06/09,663,678,663,676.25,3994,19762 S2005U,2005/06/09,666,682,665,677.75,968,6493 S2005X,2005/06/09,669,686,669,684.25,26067,104649 S2006F,2005/06/09,671,687,670,684.25,470,6116 S2006H,2005/06/09,665,679.5,665,678,265,6402 S2006K,2005/06/09,654.5,670,654.5,668.5,684,4309 S2006N,2005/06/09,649,666,649,663.75,101,1846 S2006Q,2005/06/09,660,660,660,660,0,2 S2006X,2005/06/09,616,624.75,616,622.25,71,845 S2007X,2005/06/09,607,607,607,607,0,9 SB2005N,2005/06/09,8.79,8.93,8.79,8.91,28339,141433 SB2005V,2005/06/09,8.91,9.03,8.91,9,20735,116903 SB2006H,2005/06/09,8.98,9.06,8.98,9.01,2948,49600 SB2006K,2005/06/09,8.9,8.96,8.9,8.93,499,27670 SB2006N,2005/06/09,8.82,8.86,8.82,8.82,774,13478 SB2006V,2005/06/09,8.78,8.79,8.77,8.77,411,9477 SB2007H,2005/06/09,8.77,8.81,8.77,8.79,13,1761 SB2007K,2005/06/09,8.72,8.72,8.71,8.71,7,58 SF2005M,2005/06/09,0.7977,0.7992,0.7942,0.7967,45605,40526 SF2005U,2005/06/09,0.8033,0.8051,0.7998,0.8024,30249,65892 SF2005Z,2005/06/09,0,0.8082,0.8082,0.8082,0,118 SF20062,2005/06/09,671,687,670,684.25,470,6116 SF2006H,2005/06/09,0,0.814,0.814,0.814,0,4 SF2006M,2005/06/09,0,0.8203,0.8203,0.8203,0,1 SF2006U,2005/06/09,0,0.8269,0.8269,0.8269,0,0 SI2005M,2005/06/09,725.8,725.8,725.8,725.8,232,233 SI2005N,2005/06/09,746,746,721,727,12585,80950 SI2005Q,2005/06/09,729,729,729,729,1,1 SI2005U,2005/06/09,746.5,748.5,727,731.5,1544,10389 SI2005Z,2005/06/09,750.5,754,730,735.9,545,16453 SI2006F,2005/06/09,737.4,737.4,737.4,737.4,0,7 SI2006H,2005/06/09,741,745,739.7,739.7,2,2781 SI2006K,2005/06/09,741.4,741.4,741.4,741.4,2,779 SI2006N,2005/06/09,762.5,762.5,743.2,743.2,263,3447 SI2006U,2005/06/09,745.3,745.3,745.3,745.3,0,1394 SI2006Z,2005/06/09,760,760,748.6,748.6,112,6309 SI2007F,2005/06/09,751.7,751.7,751.7,751.7,0,0 SI2007H,2005/06/09,752.3,752.3,752.3,752.3,0,50 SI2007N,2005/06/09,754.8,754.8,754.8,754.8,0,105 SI2007Z,2005/06/09,759.6,759.6,759.6,759.6,0,431 SI2008N,2005/06/09,762.1,762.1,762.1,762.1,0,7 SI2008Z,2005/06/09,764.6,764.6,764.6,764.6,0,205 SI2009N,2005/06/09,770.3,770.3,770.3,770.3,0,9 SI2009Z,2005/06/09,777.2,777.2,777.2,777.2,0,15 SM2005N,2005/06/09,209.1,213.5,209.1,212.9,18266,73812 SM2005Q,2005/06/09,209.5,214,209.3,213.4,4054,14206 SM2005U,2005/06/09,209.8,214.3,209.5,213.5,829,9006 SM2005V,2005/06/09,210,214.2,210,213.6,589,8568 SM2005Z,2005/06/09,210,215,210,214.1,5596,27304 SM2006F,2005/06/09,209,214.4,209,213.5,405,2440 SM2006H,2005/06/09,208,213,208,212,284,2857 SM2006K,2005/06/09,206.2,210,206,209.2,481,3430 SM2006N,2005/06/09,206,208.5,206,208.1,45,1576 SM2006Q,2005/06/09,205.7,205.7,205.7,205.7,0,338 SM2006U,2005/06/09,204.2,204.2,204.2,204.2,0,243 SM2006V,2005/06/09,194.2,194.2,194.2,194.2,0,135 SM2006Z,2005/06/09,192.5,194,192.5,194,0,285 SP2005M,2005/06/09,1195.7,1202.8,1191.3,1201,95865,403600 SP2005U,2005/06/09,1199,1207.7,1196.3,1206.1,69009,314674 SP2005Z,2005/06/09,1207.4,1212.9,1201.4,1211.5,202,9910 SP2006H,2005/06/09,0,1218.4,1206.9,1216.9,0,2115 SP2006M,2005/06/09,0,1225.2,1213.7,1223.7,0,85 SP2006U,2005/06/09,0,1232.2,1220.7,1230.7,0,42 SP2006Z,2005/06/09,0,1239.2,1227.7,1237.7,0,0 SP2007H,2005/06/09,0,1246.2,1234.7,1244.7,0,0 SPY,2005/06/09,1194.67,1201.86,1191.09,1200.93,18241200,0 SSEC,2005/06/09,1118.81,1146.42,1103.68,1131.05,40600,0 STI,2005/06/09,2197.37,2208.18,2194.13,2198.56,133665200,0 TWII,2005/06/09,6172.37,6188.59,6144.27,6145.92,4624400,0 TY2005M,2005/06/09,113.203125,113.296875,112.9375,113.15625,18817,245372 TY2005U,2005/06/09,113.484375,113.6875,113.1875,113.5625,37910,1602824 TY2005Z,2005/06/09,112.5,112.5625,112.5,112.5625,341,95903 TY2006H,2005/06/09,112,112,112,112,0,1080 TY2006M,2005/06/09,111.3125,111.3125,111.3125,111.3125,0,0 US2005M,2005/06/09,117.9375,118.25,117.625,118.03125,18024,71885 US2005U,2005/06/09,118.15625,118.46875,117.75,118.25,43336,603396 US2005Z,2005/06/09,117.6875,117.96875,117.4375,117.78125,57,2174 US2006H,2005/06/09,117.375,117.375,117.375,117.375,0,17 USBY,2005/06/09,4.24,4.28,4.23,4.25,0,0 W2005N,2005/06/09,313.5,317,312.5,314.25,31655,97841 W2005U,2005/06/09,324.5,327,322.25,324.5,16973,75662 W2005Z,2005/06/09,335.5,339,333.75,335.75,4691,32378 W2006H,2005/06/09,346,349,344,347.5,1072,4118 W2006K,2005/06/09,352,352,351,351,30,220 W2006N,2005/06/09,351,351,348,349,19,1013 W2006Z,2005/06/09,359,359,359,359,0,58