AD2005U,2005/09/08,0.7697,0.7733,0.7695,0.7722,18363,66099 AD2005Z,2005/09/08,0.7666,0.7705,0.766,0.7689,1011,2027 AD2006H,2005/09/08,0,0.7664,0.7664,0.7664,1,2 AD2006M,2005/09/08,0,0.7639,0.7639,0.7639,0,14 AD2006U,2005/09/08,0,0.7617,0.7617,0.7617,0,6 AD2006Z,2005/09/08,0,0.7595,0.7595,0.7595,0,1 AOI,2005/09/08,4457.1,4466.2,4438.9,4439.8,622008832,0 BO2005U,2005/09/08,22.58,22.58,22.3,22.4,2852,1397 BO2005V,2005/09/08,22.67,22.67,22.37,22.45,6176,18112 BO2005Z,2005/09/08,22.88,22.88,22.58,22.67,12080,82725 BO2006F,2005/09/08,22.95,23,22.8,22.86,1154,8918 BO2006H,2005/09/08,23.15,23.22,23.05,23.05,349,5553 BO2006K,2005/09/08,23.26,23.32,23.17,23.19,350,7710 BO2006N,2005/09/08,23.4,23.55,23.3,23.35,622,5416 BO2006Q,2005/09/08,23.4,23.5,23.25,23.25,3,793 BO2006U,2005/09/08,23.55,23.55,23.25,23.25,4,866 BO2006V,2005/09/08,23.55,23.6,23.3,23.3,0,687 BO2006Z,2005/09/08,23.6,23.7,23.5,23.5,58,2474 BO2007N,2005/09/08,23.65,23.65,23.65,23.65,0,4 BP2005U,2005/09/08,1.8366,1.8438,1.8333,1.8354,40929,74733 BP2005Z,2005/09/08,1.8338,1.8415,1.8299,1.8325,6119,8445 BP2006H,2005/09/08,1.8295,1.8295,1.8287,1.8287,0,34 BP2006M,2005/09/08,0,1.8249,1.8249,1.8249,0,0 BP2006U,2005/09/08,0,1.8211,1.8211,1.8211,0,1 BP2006Z,2005/09/08,0,1.8173,1.8173,1.8173,0,0 C2005U,2005/09/08,204,205,202.5,202.75,4974,4599 C2005Z,2005/09/08,216.5,218.25,215.75,216.25,61550,511104 C2006H,2005/09/08,228,229.5,227,227.25,12553,97403 C2006K,2005/09/08,234.75,236.25,234,234,2905,22621 C2006N,2005/09/08,240,241.75,239.25,239.5,2477,33004 C2006U,2005/09/08,246,247.5,245,245,660,4221 C2006Z,2005/09/08,255.5,256.75,253.5,254,2714,31076 C2007H,2005/09/08,260.5,261.75,259,259.5,35,1309 C2007N,2005/09/08,266,267,265,265.5,7,1166 C2007Z,2005/09/08,258,258.25,258,258.25,14,2905 CC2005U,2005/09/08,1519,1519,1519,1519,0,11 CC2005Z,2005/09/08,1543,1570,1543,1569,6421,49582 CC2006H,2005/09/08,1581,1600,1580,1600,1848,25801 CC2006K,2005/09/08,1599,1620,1599,1620,336,7071 CC2006N,2005/09/08,1638,1638,1638,1638,29,8223 CC2006U,2005/09/08,1657,1657,1657,1657,594,9913 CC2006Z,2005/09/08,1683,1683,1683,1683,198,5648 CC2007H,2005/09/08,1696,1704,1696,1704,0,7652 CC2007K,2005/09/08,1723,1723,1723,1723,0,3 CD2005U,2005/09/08,0.846,0.8472,0.8445,0.8464,52789,105717 CD2005Z,2005/09/08,0.848,0.8492,0.8468,0.8484,9278,16221 CD2006H,2005/09/08,0.8502,0.8506,0.8502,0.8506,32,1035 CD2006M,2005/09/08,0,0.8528,0.8528,0.8528,54,121 CD2006U,2005/09/08,0,0.855,0.855,0.855,0,28 CD2006Z,2005/09/08,0,0.8572,0.8572,0.8572,1,7 CL2005V,2005/09/08,64.44,65.15,63.1,64.49,116133,184042 CL2005X,2005/09/08,65.15,65.8,63.6,65.27,54058,131686 CL2005Z,2005/09/08,65.75,66.39,64.4,65.92,55380,127895 CL2006F,2005/09/08,66.92,66.92,65.1,66.42,8632,48977 CL2006G,2005/09/08,66.81,67.25,65.4,66.82,3489,22215 CL2006H,2005/09/08,67.02,67.31,66.1,67.03,3046,25417 CL2006J,2005/09/08,67.34,67.35,66.19,67.1,860,12000 CL2006K,2005/09/08,66.99,67.36,66.99,67.05,1300,12022 CL2006M,2005/09/08,66.7,67.2,65.9,66.97,4657,37587 CL2006N,2005/09/08,66.84,66.84,66.84,66.84,350,8489 CL2006Q,2005/09/08,66.7,66.7,66.7,66.7,297,6503 CL2006U,2005/09/08,66.56,66.56,66.56,66.56,160,8614 CL2006V,2005/09/08,66.42,66.42,66.42,66.42,301,5177 CL2006X,2005/09/08,66.27,66.27,66.27,66.27,206,5075 CL2006Z,2005/09/08,65.85,66.21,65.1,66.12,9109,51557 CL2007F,2005/09/08,65.9,65.9,65.9,65.9,201,8294 CL2007G,2005/09/08,65.7,65.7,65.7,65.7,0,3071 CL2007H,2005/09/08,65.53,65.53,65.53,65.53,0,4108 CL2007J,2005/09/08,65.36,65.36,65.36,65.36,0,3389 CL2007K,2005/09/08,65.18,65.18,65.18,65.18,6,1952 CL2007M,2005/09/08,64,65,64,65,620,18247 CL2007N,2005/09/08,64.82,64.82,64.82,64.82,0,1181 CL2007Q,2005/09/08,64.64,64.64,64.64,64.64,0,1861 CL2007U,2005/09/08,64.46,64.46,64.46,64.46,0,3557 CL2007V,2005/09/08,64.28,64.28,64.28,64.28,300,2308 CL2007X,2005/09/08,64.1,64.1,64.1,64.1,0,1879 CL2007Z,2005/09/08,63.3,63.92,63,63.92,5884,41611 CL2008F,2005/09/08,63.75,63.75,63.75,63.75,500,1405 CL2008G,2005/09/08,63.6,63.6,63.6,63.6,0,0 CL2008H,2005/09/08,63.45,63.45,63.45,63.45,1500,1951 CL2008M,2005/09/08,63.17,63.17,63.17,63.17,1611,4929 CL2008Z,2005/09/08,61.73,62.57,61.73,62.57,800,32949 CL2009Z,2005/09/08,61.4,61.57,60.3,61.57,306,24171 CL2010Z,2005/09/08,60.45,60.89,60.1,60.89,1325,23955 CL2011Z,2005/09/08,60.2,60.56,60.2,60.56,7,11061 CT2005V,2005/09/08,51,51.2,50.15,50.37,1073,3787 CT2005Z,2005/09/08,52.3,52.85,51.65,52.01,17614,77081 CT2006H,2005/09/08,53.35,54.1,52.85,53.55,3248,19930 CT2006K,2005/09/08,54.4,54.4,54,54.35,254,1985 CT2006N,2005/09/08,55.3,55.3,55.2,55.2,76,2043 CT2006V,2005/09/08,57.55,57.55,56.5,57.05,0,0 CT2006Z,2005/09/08,57.25,57.75,57.25,57.75,0,728 CT2007H,2005/09/08,59.75,59.75,59.75,59.75,0,3 CT2007K,2005/09/08,60.15,60.15,60.15,60.15,0,2 CT2007N,2005/09/08,60.3,60.3,60.3,60.3,0,1 DAX,2005/09/08,4990.06,4999.42,4967.96,4992.75,0,0 DJ2005U,2005/09/08,10600,10630,10566,10594,6534,30129 DJ2005Z,2005/09/08,10640,10675,10606,10636,3748,8380 DJ2006H,2005/09/08,10681,10681,10681,10681,0,8 DJ2006Z,2005/09/08,10831,10831,10831,10831,0,0 DJT,2005/09/08,3685.63,3692.93,3632.98,3651.3,19553800,0 DJU,2005/09/08,419.93,422.04,413.96,415.93,19553800,0 DX2005U,2005/09/08,86.97,87.15,86.68,87,4696,16465 DX2005Z,2005/09/08,86.77,86.92,86.48,86.78,1389,4390 DX2006H,2005/09/08,86.61,86.61,86.61,86.61,0,12 DX2006M,2005/09/08,86.46,86.46,86.46,86.46,0,2 EC2005U,2005/09/08,1.2424,1.2457,1.2386,1.2406,142051,145518 EC2005Z,2005/09/08,1.2477,1.2511,1.2443,1.246,14782,15269 EC2006H,2005/09/08,1.2535,1.2545,1.2508,1.2515,41,596 EC2006M,2005/09/08,1.26,1.26,1.2579,1.2579,2,347 EC2006U,2005/09/08,0,1.264,1.264,1.264,0,6 EC2006Z,2005/09/08,0,1.2701,1.2701,1.2701,0,4 ED2005U,2005/09/08,96.12,96.1425,96.115,96.1225,296180,1102634 ED2005V,2005/09/08,96.045,96.055,96.03,96.03,6741,14075 ED2005X,2005/09/08,95.98,96,95.965,95.97,102,3168 ED2005Z,2005/09/08,95.915,95.965,95.895,95.91,333955,1046927 ED2006F,2005/09/08,0,95.92,95.88,95.885,70,1261 ED2006G,2005/09/08,95.87,95.89,95.85,95.855,0,1483 ED2006H,2005/09/08,95.83,95.885,95.815,95.83,413029,1118587 ED2006M,2005/09/08,95.785,95.845,95.765,95.785,428087,972605 ED2006U,2005/09/08,95.75,95.815,95.735,95.755,324197,769994 ED2006Z,2005/09/08,95.725,95.78,95.7,95.72,184539,630090 ED2007H,2005/09/08,95.725,95.765,95.69,95.71,83247,470615 ED2007M,2005/09/08,95.69,95.75,95.675,95.695,66450,354803 ED2007U,2005/09/08,95.68,95.73,95.66,95.68,25745,250658 ED2007Z,2005/09/08,95.655,95.705,95.635,95.65,15847,229852 ED2008H,2005/09/08,95.64,95.685,95.63,95.64,12000,205394 ED2008M,2005/09/08,95.645,95.67,95.605,95.62,12436,188529 ED2008U,2005/09/08,95.595,95.64,95.585,95.595,10094,175905 ED2008Z,2005/09/08,95.605,95.605,95.545,95.555,5767,132759 ED2009H,2005/09/08,95.575,95.575,95.525,95.535,6536,121238 ED2009M,2005/09/08,95.535,95.54,95.495,95.505,5029,107469 ED2009U,2005/09/08,95.495,95.51,95.44,95.475,4077,87341 ED2009Z,2005/09/08,95.45,95.465,95.425,95.43,3656,69928 ED2010H,2005/09/08,95.425,95.445,95.405,95.41,3288,43879 ED2010M,2005/09/08,95.39,95.41,95.37,95.375,2516,28276 ED2010U,2005/09/08,95.375,95.375,95.335,95.34,312,19436 ED2010Z,2005/09/08,95.3,95.315,95.29,95.29,235,8987 ED2011H,2005/09/08,95.28,95.295,95.27,95.275,205,19241 ED2011M,2005/09/08,95.245,95.26,95.235,95.24,254,6129 ED2011U,2005/09/08,0,95.225,95.205,95.21,192,6009 ED2011Z,2005/09/08,0,95.17,95.15,95.16,192,7287 ED2012H,2005/09/08,0,95.15,95.13,95.14,177,6676 ED2012M,2005/09/08,0,95.11,95.09,95.1,177,4264 ED2012U,2005/09/08,0,95.08,95.06,95.07,5,3564 ED2012Z,2005/09/08,0,95.025,95.005,95.015,5,1505 ED2013H,2005/09/08,0,95.005,94.985,94.995,5,3023 ED2013M,2005/09/08,0,94.965,94.945,94.955,5,3095 ED2013U,2005/09/08,0,94.935,94.915,94.925,5,1157 ED2013Z,2005/09/08,0,94.88,94.86,94.87,5,676 ED2014H,2005/09/08,0,94.86,94.84,94.85,5,471 ED2014M,2005/09/08,0,94.815,94.795,94.805,5,448 ED2014U,2005/09/08,0,94.78,94.76,94.77,5,281 ED2014Z,2005/09/08,0,94.73,94.71,94.72,5,290 ED2015H,2005/09/08,0,94.705,94.685,94.695,5,226 ED2015M,2005/09/08,0,94.67,94.65,94.66,5,74 EM2005U,2005/09/08,96.23,96.2425,96.23,96.24,1737,28710 EM2005V,2005/09/08,96.145,96.155,96.125,96.125,879,8516 EM2005X,2005/09/08,96.065,96.07,96.05,96.05,660,4587 EM2005Z,2005/09/08,0,95.955,95.935,95.935,100,215 EM2006F,2005/09/08,95.98,95.98,95.93,95.93,0,402 EM2006G,2005/09/08,95.945,95.945,95.895,95.895,0,52 EM2006H,2005/09/08,0,95.915,95.865,95.865,0,24 EM2006J,2005/09/08,0,95.885,95.84,95.84,0,2 EM2006K,2005/09/08,0,95.875,95.83,95.83,0,2 EM2006M,2005/09/08,0,95.855,95.81,95.815,0,112 EM2006N,2005/09/08,0,95.845,95.8,95.805,0,2 EM2006Q,2005/09/08,0,95.84,95.79,95.8,0,0 ES2005U,2005/09/08,1235.25,1236.25,1229.5,1232,741436,985758 ES2005Z,2005/09/08,1241.5,1242.75,1235.75,1238.25,119406,233298 EY2005U,2005/09/08,0,99.91,99.91,99.91,11,5260 EY2005Z,2005/09/08,0,99.895,99.895,99.895,9,6853 EY2006H,2005/09/08,99.85,99.85,99.85,99.85,0,5405 EY2006M,2005/09/08,99.8,99.8,99.8,99.8,150,6130 EY2006U,2005/09/08,99.74,99.74,99.74,99.74,0,3833 EY2006Z,2005/09/08,0,99.67,99.67,99.67,0,5528 EY2007H,2005/09/08,99.59,99.59,99.585,99.59,0,6387 EY2007M,2005/09/08,99.515,99.52,99.515,99.52,5,324 EY2007U,2005/09/08,0,99.44,99.435,99.435,0,370 EY2007Z,2005/09/08,0,99.36,99.36,99.36,0,27 EY2008H,2005/09/08,0,99.255,99.25,99.25,0,60 EY2008M,2005/09/08,0,99.185,99.18,99.18,0,250 EY2008U,2005/09/08,0,99.115,99.11,99.11,0,0 EY2008Z,2005/09/08,0,99.05,99.045,99.045,0,0 EY2009H,2005/09/08,0,98.895,98.89,98.89,0,0 EY2009M,2005/09/08,0,98.785,98.78,98.78,0,0 EY2009U,2005/09/08,0,98.7,98.695,98.695,0,0 EY2009Z,2005/09/08,0,98.675,98.67,98.67,0,0 EY2010H,2005/09/08,0,98.675,98.67,98.67,0,0 EY2010M,2005/09/08,0,98.675,98.67,98.67,0,0 FC2005U,2005/09/08,112.3,113.6,112.25,113.45,500,5449 FC2005V,2005/09/08,110.65,112.35,110.65,112.15,1470,15026 FC2005X,2005/09/08,109.82,111.45,109.82,111.32,1018,4327 FC2006F,2005/09/08,106.2,107.65,106.2,107.62,84,1614 FC2006H,2005/09/08,101.55,102.75,101.55,102.55,14,381 FC2006J,2005/09/08,101.1,101.75,101.1,101.6,6,212 FC2006K,2005/09/08,101,101.3,100.7,101.3,1,78 FC2006Q,2005/09/08,101,101.2,101,101.2,4,3 FTSE,2005/09/08,5365.9,5365.9,5338.4,5340.8,1266449024,0 FV2005U,2005/09/08,108.390625,108.421875,108.1875,108.1875,31130,164718 FV2005Z,2005/09/08,108.234375,108.265625,107.96875,108.015625,61275,1104060 FV2006H,2005/09/08,107.875,107.875,107.875,107.875,0,1000 FV2006M,2005/09/08,107.65625,107.65625,107.65625,107.65625,0,0 GC2005U,2005/09/08,446.7,446.7,446.7,446.7,1006,1003 GC2005V,2005/09/08,445.6,451,445.2,447.7,1226,20149 GC2005X,2005/09/08,449.2,449.2,449.2,449.2,0,0 GC2005Z,2005/09/08,448.6,453.9,447.8,450.7,37860,231585 GC2006G,2005/09/08,452,456.5,452,453.9,611,8395 GC2006J,2005/09/08,460.5,460.5,457.1,457.1,1,5059 GC2006M,2005/09/08,460,463.5,460,460.3,0,10358 GC2006Q,2005/09/08,463.5,463.5,463.5,463.5,200,1533 GC2006V,2005/09/08,469.5,469.5,466.8,466.8,0,2118 GC2006Z,2005/09/08,470,470,470,470,3,5641 GC2007G,2005/09/08,473.3,473.3,473.3,473.3,50,4550 GC2007J,2005/09/08,476.6,476.6,476.6,476.6,100,100 GC2007M,2005/09/08,479.9,479.9,479.9,479.9,150,4183 GC2007Z,2005/09/08,490.5,490.5,489.7,489.7,100,2113 GC2008M,2005/09/08,499.3,499.3,499.3,499.3,100,239 GC2008Z,2005/09/08,509,509,509,509,2,3452 GC2009M,2005/09/08,516.5,519,516.5,518.3,0,112 GC2009Z,2005/09/08,527.5,527.5,527.5,527.5,0,53 GC2010M,2005/09/08,536.9,536.9,536.9,536.9,0,5 HG2005U,2005/09/08,171.8,173.3,169.2,169.65,1028,7532 HG2005V,2005/09/08,169.9,170.55,167,167.25,133,4795 HG2005X,2005/09/08,167.2,167.2,164.4,164.45,87,2315 HG2005Z,2005/09/08,164.95,165.75,161.1,161.85,6808,76465 HG2006F,2005/09/08,162,162,159.55,159.55,8,508 HG2006G,2005/09/08,160,160,157.25,157.25,3,390 HG2006H,2005/09/08,158,158,154.75,154.75,77,8677 HG2006J,2005/09/08,155.5,155.5,152.3,152.3,86,140 HG2006K,2005/09/08,153,153,149.85,149.85,61,1646 HG2006M,2005/09/08,150,150,147.55,147.55,0,207 HG2006N,2005/09/08,148.5,148.5,145.3,145.3,109,984 HG2006Q,2005/09/08,146,146,143.5,143.5,0,89 HG2006U,2005/09/08,144,144,141.7,141.7,0,460 HG2006V,2005/09/08,140.15,140.15,140.15,140.15,0,77 HG2006X,2005/09/08,138.65,138.65,138.65,138.65,1,86 HG2006Z,2005/09/08,138,138,136.8,136.8,27,795 HG2007F,2005/09/08,135.7,135.7,135.7,135.7,0,6 HG2007G,2005/09/08,134.7,134.7,134.7,134.7,0,6 HG2007H,2005/09/08,133.6,133.6,133.6,133.6,0,6 HG2007J,2005/09/08,132.55,132.55,132.55,132.55,0,0 HG2007K,2005/09/08,132.55,132.55,132.55,132.55,0,18 HG2007M,2005/09/08,132.55,132.55,132.55,132.55,0,1 HG2007N,2005/09/08,132.55,132.55,132.55,132.55,0,2 HG2007Q,2005/09/08,132.55,132.55,132.55,132.55,0,0 HO2005V,2005/09/08,1.961,1.9892,1.9,1.9296,27696,65359 HO2005X,2005/09/08,1.992,2.016,1.935,1.9634,12745,29896 HO2005Z,2005/09/08,2.015,2.0353,1.965,1.9904,6322,25189 HO2006F,2005/09/08,2.035,2.0538,1.985,2.0134,2219,15491 HO2006G,2005/09/08,2.0445,2.045,1.992,2.0094,1116,11493 HO2006H,2005/09/08,2.0148,2.0148,1.9625,1.9799,1321,9479 HO2006J,2005/09/08,1.95,1.95,1.91,1.9264,123,5496 HO2006K,2005/09/08,1.8825,1.8825,1.8775,1.8789,25,2273 HO2006M,2005/09/08,1.8455,1.8455,1.82,1.8434,89,5798 HO2006N,2005/09/08,1.845,1.845,1.8414,1.8414,144,1664 HO2006Q,2005/09/08,1.85,1.8509,1.85,1.8509,12,384 HO2006U,2005/09/08,1.8675,1.8675,1.8664,1.8664,0,1222 HO2006V,2005/09/08,1.883,1.883,1.8824,1.8824,0,104 HO2006X,2005/09/08,1.8979,1.8979,1.8979,1.8979,0,296 HO2006Z,2005/09/08,1.9134,1.9134,1.9134,1.9134,127,2829 HO2007F,2005/09/08,1.9249,1.9249,1.9249,1.9249,0,292 HO2007G,2005/09/08,1.9224,1.9224,1.9224,1.9224,0,18 HO2007H,2005/09/08,1.9069,1.9069,1.9069,1.9069,0,0 HU2005V,2005/09/08,2.0261,2.07,1.97,2.0355,34686,61055 HU2005X,2005/09/08,1.915,1.95,1.86,1.9452,11373,27410 HU2005Z,2005/09/08,1.8625,1.8787,1.82,1.8787,4843,16336 HU2006F,2005/09/08,1.8303,1.8612,1.8175,1.8612,1512,12089 HU2006G,2005/09/08,1.817,1.85,1.81,1.85,365,4795 HU2006H,2005/09/08,1.83,1.8465,1.83,1.8465,406,3349 HU2006J,2005/09/08,1.94,1.9495,1.94,1.9495,587,4806 HU2006K,2005/09/08,1.95,1.9565,1.95,1.9565,295,2863 HU2006M,2005/09/08,1.93,1.9555,1.93,1.9555,211,1559 HU2006N,2005/09/08,1.926,1.948,1.92,1.948,11,689 HU2006Q,2005/09/08,1.9115,1.933,1.91,1.933,1,1314 HU2006U,2005/09/08,1.8835,1.91,1.8835,1.9045,1,26 INDU,2005/09/08,10633.11,10670.6,10530.01,10595.93,19553800,0 JY2005U,2005/09/08,0.9061,0.908,0.9045,0.9056,49291,143356 JY2005Z,2005/09/08,0.9148,0.9162,0.9135,0.9144,8813,36989 JY2006H,2005/09/08,0,0.9232,0.9232,0.9232,8,122 JY2006M,2005/09/08,0,0.9327,0.9327,0.9327,0,47 JY2006U,2005/09/08,0,0.9422,0.9422,0.9422,0,0 JY2006Z,2005/09/08,0,0.9517,0.9517,0.9517,0,0 KC2005U,2005/09/08,92.5,93,90.8,92.7,15,294 KC2005Z,2005/09/08,95.25,96.4,94.2,95.95,13794,65202 KC2006H,2005/09/08,98.6,99.8,97.9,99.45,1620,12852 KC2006K,2005/09/08,100.6,101.7,100,101.4,446,2924 KC2006N,2005/09/08,103,103.9,102.8,103.35,147,2267 KC2006U,2005/09/08,104.5,105.3,104.4,105.1,184,1089 KC2006Z,2005/09/08,108.25,108.7,108.25,108.7,45,609 KC2007H,2005/09/08,111.5,112.1,111.5,112.1,7,191 KC2007K,2005/09/08,113.3,113.3,113.3,113.3,3,34 KC2007N,2005/09/08,114.5,114.5,114.5,114.5,1,25 LB2005U,2005/09/08,310.4,317.6,310.1,314,420,816 LB2005X,2005/09/08,295,301.6,288.1,288.8,774,2628 LB2006F,2005/09/08,308,311.8,300.8,302,130,367 LB2006H,2005/09/08,318,321,309,318,79,91 LB2006K,2005/09/08,317,320.2,315,315.1,5,15 LB2006N,2005/09/08,0,316.2,312,316,0,3 LC2005V,2005/09/08,83.05,83.85,82.9,83.45,10491,73299 LC2005Z,2005/09/08,85.95,86.9,85.92,86.55,6193,35755 LC2006G,2005/09/08,87.9,88.52,87.85,88.37,2273,19436 LC2006J,2005/09/08,86.05,86.8,86.05,86.7,305,5995 LC2006M,2005/09/08,81.9,82.4,81.9,82.25,60,2654 LC2006Q,2005/09/08,81.55,82.07,81.55,82.05,36,1305 LH2005V,2005/09/08,62.15,63.3,62.1,62.75,6393,55120 LH2005Z,2005/09/08,60.87,62.02,60.87,61.57,4486,29780 LH2006G,2005/09/08,61.95,62.9,61.92,62.65,1026,12949 LH2006J,2005/09/08,59.9,60.55,59.85,60.37,307,4063 LH2006K,2005/09/08,60.5,61.5,60.5,61.2,12,1052 LH2006M,2005/09/08,63.3,64,63.2,63.77,16,1378 LH2006N,2005/09/08,60.4,60.85,60.3,60.3,3,561 LH2006Q,2005/09/08,56.6,57.4,56.6,57.25,12,273 LH2006V,2005/09/08,50.7,50.9,50.7,50.8,8,99 ND2005U,2005/09/08,1599,1607,1593,1599,10650,51000 ND2005Z,2005/09/08,1607,1621,1607,1612,6832,9667 ND2006H,2005/09/08,0,1625.5,1625,1625.5,5,7 NDY,2005/09/08,2165.72,2173.85,2161.29,2166.03,15780700,0 NG2005V,2005/09/08,11.23,11.38,10.9,11.347,27814,81909 NG2005X,2005/09/08,11.651,11.9,11.41,11.867,11694,49484 NG2005Z,2005/09/08,11.98,12.3,11.82,12.257,8612,42611 NG2006F,2005/09/08,12.205,12.542,12.1,12.542,8428,40937 NG2006G,2005/09/08,12.08,12.455,12.05,12.455,3503,23245 NG2006H,2005/09/08,11.98,12.177,11.78,12.177,5464,41247 NG2006J,2005/09/08,9.52,9.677,9.47,9.677,3666,26997 NG2006K,2005/09/08,9.184,9.322,9.16,9.322,1872,23398 NG2006M,2005/09/08,9.21,9.347,9.195,9.347,946,8390 NG2006N,2005/09/08,9.254,9.388,9.22,9.388,560,12429 NG2006Q,2005/09/08,9.299,9.431,9.27,9.431,2703,12994 NG2006U,2005/09/08,9.27,9.407,9.23,9.407,433,10056 NG2006V,2005/09/08,9.304,9.436,9.22,9.436,3995,19818 NG2006X,2005/09/08,9.62,9.806,9.62,9.806,978,8749 NG2006Z,2005/09/08,10.02,10.166,9.98,10.166,2083,9924 NG2007F,2005/09/08,10.22,10.446,10.22,10.446,860,10403 NG2007G,2005/09/08,10.436,10.436,10.436,10.436,111,3388 NG2007H,2005/09/08,10.066,10.226,10.05,10.226,1153,8274 NG2007J,2005/09/08,8.52,8.686,8.52,8.686,857,11285 NG2007K,2005/09/08,8.436,8.436,8.436,8.436,163,7833 NG2007M,2005/09/08,8.42,8.473,8.42,8.473,89,2692 NG2007N,2005/09/08,8.45,8.503,8.35,8.503,88,3338 NG2007Q,2005/09/08,8.536,8.536,8.536,8.536,87,2089 NG2007U,2005/09/08,8.521,8.521,8.521,8.521,86,1658 NG2007V,2005/09/08,8.553,8.553,8.553,8.553,417,5221 NG2007X,2005/09/08,8.923,8.923,8.923,8.923,86,2000 NG2007Z,2005/09/08,9.293,9.293,9.293,9.293,86,4347 NG2008F,2005/09/08,9.45,9.573,9.45,9.573,83,7359 NG2008G,2005/09/08,9.553,9.553,9.553,9.553,75,957 NG2008H,2005/09/08,9.353,9.353,9.353,9.353,325,4021 NG2008J,2005/09/08,8.053,8.053,8.053,8.053,320,4308 NG2008K,2005/09/08,7.863,7.863,7.863,7.863,93,3875 NG2008M,2005/09/08,7.78,7.908,7.78,7.908,50,1271 NG2008N,2005/09/08,7.948,7.948,7.948,7.948,51,1016 NG2008Q,2005/09/08,7.993,7.993,7.993,7.993,105,1086 NG2008U,2005/09/08,7.983,7.983,7.983,7.983,50,1072 NG2008V,2005/09/08,8.013,8.013,8.013,8.013,51,2041 NG2008X,2005/09/08,8.388,8.388,8.388,8.388,52,669 NG2008Z,2005/09/08,8.743,8.743,8.743,8.743,931,2464 NG2009F,2005/09/08,9.008,9.008,9.008,9.008,10,3195 NG2009G,2005/09/08,8.993,8.993,8.993,8.993,10,381 NG2009H,2005/09/08,8.793,8.793,8.793,8.793,855,2818 NG2009J,2005/09/08,7.5,7.573,7.5,7.573,140,2838 NG2009K,2005/09/08,7.27,7.373,7.27,7.373,12,1988 NG2009M,2005/09/08,7.418,7.418,7.418,7.418,30,309 NG2009N,2005/09/08,7.37,7.468,7.37,7.468,10,342 NG2009Q,2005/09/08,7.518,7.518,7.518,7.518,10,271 NG2009U,2005/09/08,7.508,7.508,7.508,7.508,10,380 NG2009V,2005/09/08,7.538,7.538,7.538,7.538,10,1153 NG2009X,2005/09/08,7.908,7.908,7.908,7.908,10,241 NG2009Z,2005/09/08,8.273,8.273,8.273,8.273,10,1505 NG2010F,2005/09/08,8.543,8.543,8.543,8.543,11,1531 NG2010G,2005/09/08,8.528,8.528,8.528,8.528,11,340 NG2010H,2005/09/08,8.333,8.333,8.333,8.333,11,995 NG2010J,2005/09/08,7.203,7.203,7.203,7.203,11,847 NG2010K,2005/09/08,7.003,7.003,7.003,7.003,15,379 NG2010M,2005/09/08,7.039,7.039,7.039,7.039,11,159 NG2010N,2005/09/08,7.079,7.079,7.079,7.079,11,172 NG2010Q,2005/09/08,7.121,7.121,7.121,7.121,11,158 NG2010U,2005/09/08,7.116,7.116,7.116,7.116,11,177 NG2010V,2005/09/08,7.146,7.146,7.146,7.146,11,182 NG2010X,2005/09/08,7.501,7.501,7.501,7.501,11,161 NG2010Z,2005/09/08,7.856,7.856,7.856,7.856,211,1528 NK2005U,2005/09/08,12550,12585,12535,12550,20549,44308 NK2005Z,2005/09/08,12530,12555,12500,12525,23061,30231 NK2006H,2005/09/08,0,12635,12535,12535,0,13 NK2006M,2005/09/08,0,12635,12525,12525,0,1 NKKI,2005/09/08,12601.02,12601.02,12498.4,12533.89,113600,0 NQ2005U,2005/09/08,1599.5,1606.5,1593,1599,197469,303019 NQ2005Z,2005/09/08,1612.5,1620,1606.5,1612,30731,29300 NZY,2005/09/08,3366.91,3388.95,3366.91,3385.42,27284300,0 O2005U,2005/09/08,151.5,151.5,150,150.5,8,10 O2005Z,2005/09/08,151.5,154.75,150.5,152.75,812,5418 O2006H,2005/09/08,160,160,160,160,33,195 O2006K,2005/09/08,163,163,163,163,0,36 O2006N,2005/09/08,165,165,165,165,0,1 O2006U,2005/09/08,170,170,170,170,0,1 OEX,2005/09/08,571.98,571.98,568.88,570.16,19553800,0 OJ2005U,2005/09/08,89.65,89.65,89.5,89.5,18,81 OJ2005X,2005/09/08,91.3,91.3,90.1,90.5,889,18641 OJ2006F,2005/09/08,93.9,93.9,92.85,93.1,59,3005 OJ2006H,2005/09/08,96.25,96.25,95.6,95.6,62,1672 OJ2006K,2005/09/08,98.5,98.5,97.9,97.9,20,221 OJ2006N,2005/09/08,99.9,99.9,99.9,99.9,50,102 OJ2006U,2005/09/08,101.9,101.9,101.9,101.9,0,2 OJ2006X,2005/09/08,103.9,103.9,103.9,103.9,0,2 OJ2007F,2005/09/08,105.9,105.9,105.9,105.9,0,2 OJ2007H,2005/09/08,107.9,107.9,107.9,107.9,0,1 PA2005U,2005/09/08,183.5,184.5,182.5,184.15,11,603 PA2005Z,2005/09/08,184.7,186.9,184.7,186.35,162,12763 PA2006H,2005/09/08,190,190,188.35,188.35,0,36 PB2006G,2005/09/08,80.3,81.8,80.3,81.02,157,1202 PB2006H,2005/09/08,0,81,80.75,80.75,0,45 PB2006K,2005/09/08,82.55,83.2,82.55,82.9,0,12 PL2005V,2005/09/08,905,916.8,905,913.4,522,9648 PL2006F,2005/09/08,909.5,915.8,909.5,911.9,26,1668 PL2006J,2005/09/08,909.4,909.4,909.4,909.4,0,134 S2005U,2005/09/08,592,595,590,590.5,954,2064 S2005X,2005/09/08,603,605,599.5,600.5,37959,176769 S2006F,2005/09/08,610.5,613,607.5,608.5,3946,20103 S2006H,2005/09/08,618,620,614,616.5,2634,14216 S2006K,2005/09/08,622,622.75,619,620.25,895,15276 S2006N,2005/09/08,624.5,627,623,624.25,1513,9818 S2006Q,2005/09/08,622,622,622,622,1,348 S2006U,2005/09/08,618.5,621,618,619.75,2,105 S2006X,2005/09/08,614,617,613.5,615.25,1285,6571 S2007X,2005/09/08,630,630,630,630,362,394 SB2005V,2005/09/08,10.09,10.3,10.09,10.18,41090,220738 SB2006H,2005/09/08,10.63,10.75,10.63,10.68,32358,160830 SB2006K,2005/09/08,10.35,10.45,10.35,10.39,2712,43670 SB2006N,2005/09/08,10.05,10.15,10.05,10.08,1507,27632 SB2006V,2005/09/08,9.95,10.06,9.95,10,1267,15629 SB2007H,2005/09/08,9.9,9.97,9.9,9.93,1993,7910 SB2007K,2005/09/08,9.79,9.86,9.79,9.83,485,2497 SB2007N,2005/09/08,9.74,9.8,9.74,9.78,196,850 SF2005U,2005/09/08,0.8059,0.808,0.8027,0.8043,33050,57938 SF2005Z,2005/09/08,0.8122,0.814,0.809,0.8106,2101,2752 SF20062,2005/09/08,610.5,613,607.5,608.5,3946,20103 SF2006H,2005/09/08,0,0.8171,0.8171,0.8171,0,27 SF2006M,2005/09/08,0,0.8238,0.8238,0.8238,0,17 SF2006U,2005/09/08,0,0.8306,0.8306,0.8306,0,0 SF2006Z,2005/09/08,0,0.8376,0.8376,0.8376,0,30 SI2005U,2005/09/08,704.5,709,696.6,696.6,74,909 SI2005V,2005/09/08,698.3,698.3,698.3,698.3,0,0 SI2005X,2005/09/08,700.7,700.7,700.7,700.7,0,0 SI2005Z,2005/09/08,711,717,702,702.8,10610,86534 SI2006F,2005/09/08,704.4,704.4,704.4,704.4,5,12 SI2006H,2005/09/08,718,723,708.4,708.4,952,5393 SI2006K,2005/09/08,710.9,710.9,710.9,710.9,2,1129 SI2006N,2005/09/08,725,725,713.3,713.3,89,6632 SI2006U,2005/09/08,715.9,715.9,715.9,715.9,75,1694 SI2006Z,2005/09/08,725,725,718.3,718.3,226,7230 SI2007F,2005/09/08,719.2,719.2,719.2,719.2,0,0 SI2007H,2005/09/08,720.1,720.1,720.1,720.1,0,50 SI2007K,2005/09/08,721.3,721.3,721.3,721.3,0,0 SI2007N,2005/09/08,722.5,722.5,722.5,722.5,27,1257 SI2007Z,2005/09/08,735,735,725.5,725.5,64,514 SI2008N,2005/09/08,728.3,728.3,728.3,728.3,0,12 SI2008Z,2005/09/08,758,758,731,731,103,421 SI2009N,2005/09/08,734.9,734.9,734.9,734.9,0,13 SI2009Z,2005/09/08,740,740,740,740,61,309 SI2010N,2005/09/08,765,765,747.2,747.2,3,34 SM2005U,2005/09/08,183.5,184.5,182.3,184.4,2002,2796 SM2005V,2005/09/08,184.5,185.3,183.2,184.9,8282,19839 SM2005Z,2005/09/08,185.5,187.9,185.3,186.8,12155,55285 SM2006F,2005/09/08,187.5,189,186.9,187.7,2035,8147 SM2006H,2005/09/08,190,191.8,189.5,190.7,1096,8369 SM2006K,2005/09/08,191,192.5,190.1,191.5,1033,11078 SM2006N,2005/09/08,192.5,194,192,193.3,875,5943 SM2006Q,2005/09/08,193.5,193.5,192.5,193.5,52,1311 SM2006U,2005/09/08,193,193,191,191,28,971 SM2006V,2005/09/08,190,190.5,189,189.5,33,547 SM2006Z,2005/09/08,190.5,191,189,189,87,1292 SP2005U,2005/09/08,1235.5,1236,1229.5,1231.9,91276,417931 SP2005Z,2005/09/08,1239.5,1242.7,1236,1238.2,63488,261949 SP2006H,2005/09/08,0,1248.6,1242.9,1244.7,135,4723 SP2006M,2005/09/08,0,1255.9,1250.2,1252,10,701 SP2006U,2005/09/08,0,1263.4,1257.7,1259.5,5,56 SP2006Z,2005/09/08,0,1271.9,1266.2,1268,0,8 SP2007H,2005/09/08,0,1280.4,1274.7,1276.5,0,8 SP2007M,2005/09/08,0,1288.9,1283.2,1285,0,0 SPY,2005/09/08,1236.36,1236.36,1229.51,1231.67,19553800,0 SSEC,2005/09/08,1196.27,1201.46,1184.79,1194.41,30600,0 STI,2005/09/08,2297.53,2297.9,2288.79,2297.9,115555600,0 TWII,2005/09/08,6157.47,6170,6140.34,6149.88,2575200,0 TY2005U,2005/09/08,112.75,112.75,112.4375,112.5,46270,441712 TY2005Z,2005/09/08,111.703125,111.78125,111.4375,111.515625,66203,1401955 TY2006H,2005/09/08,111.34375,111.34375,111.296875,111.296875,786,3719 TY2006M,2005/09/08,110.609375,110.609375,110.609375,110.609375,0,0 US2005U,2005/09/08,117,117.09375,116.5625,116.65625,13865,87682 US2005Z,2005/09/08,116.5625,116.6875,116.125,116.28125,48764,572314 US2006H,2005/09/08,116.28125,116.3125,115.9375,116,42,1236 US2006M,2005/09/08,115.875,115.875,115.875,115.875,0,7 USBY,2005/09/08,4.39,4.43,4.39,4.42,0,0 W2005U,2005/09/08,303.5,309,303.5,309,1977,1640 W2005Z,2005/09/08,319,325,317.5,323.5,14346,211875 W2006H,2005/09/08,332.5,338,331.5,336.75,1695,33064 W2006K,2005/09/08,342.5,343,340,343,41,1127 W2006N,2005/09/08,343,348.5,342,347.25,1289,14590 W2006U,2005/09/08,353,353.5,351,353,7,144 W2006Z,2005/09/08,358.5,363.5,358.5,362.5,2,990 W2007N,2005/09/08,348,348,348,348,0,13