AD2005U,2005/09/09,0.7728,0.7749,0.7723,0.7737,25755,70436 AD2005Z,2005/09/09,0.7698,0.7723,0.7693,0.7704,7667,8726 AD2006H,2005/09/09,0,0.7679,0.7679,0.7679,0,2 AD2006M,2005/09/09,0,0.7654,0.7654,0.7654,0,14 AD2006U,2005/09/09,0,0.7632,0.7632,0.7632,0,6 AD2006Z,2005/09/09,0,0.761,0.761,0.761,0,1 AOI,2005/09/09,4436.6,4436.6,4409.5,4432.7,463357600,0 BO2005U,2005/09/09,22.48,22.59,22.17,22.17,1132,1214 BO2005V,2005/09/09,22.58,22.69,22.2,22.23,5149,18300 BO2005Z,2005/09/09,22.8,22.92,22.41,22.49,10234,82586 BO2006F,2005/09/09,22.98,23.11,22.66,22.67,985,8774 BO2006H,2005/09/09,23.17,23.3,22.85,22.85,269,5602 BO2006K,2005/09/09,23.34,23.42,23,23.02,689,8003 BO2006N,2005/09/09,23.5,23.6,23.15,23.15,945,5667 BO2006Q,2005/09/09,23.6,23.62,23.15,23.15,206,951 BO2006U,2005/09/09,23.6,23.6,23.15,23.2,2,867 BO2006V,2005/09/09,23.23,23.23,23.23,23.23,115,729 BO2006Z,2005/09/09,23.4,23.4,23.35,23.35,475,2666 BO2007N,2005/09/09,23.5,23.5,23.5,23.5,0,4 BP2005U,2005/09/09,1.8377,1.842,1.8375,1.8385,37826,71327 BP2005Z,2005/09/09,1.8348,1.84,1.8348,1.8357,4431,9622 BP2006H,2005/09/09,0,1.8319,1.8318,1.8319,1,33 BP2006M,2005/09/09,0,1.8281,1.828,1.8281,0,0 BP2006U,2005/09/09,0,1.8243,1.8242,1.8243,0,1 BP2006Z,2005/09/09,0,1.8205,1.8204,1.8205,0,0 C2005U,2005/09/09,204,204,203,203,2754,3936 C2005Z,2005/09/09,216.75,216.75,215.75,216,54186,508608 C2006H,2005/09/09,227.25,227.75,227,227.25,8521,99524 C2006K,2005/09/09,234,234.75,233.75,234,1914,23332 C2006N,2005/09/09,239.5,239.75,238.75,239.5,2016,33240 C2006U,2005/09/09,245,245.5,244.25,244.5,143,4232 C2006Z,2005/09/09,254,254.5,252.5,253.25,1753,31338 C2007H,2005/09/09,259.25,259.25,258,259.25,35,1318 C2007N,2005/09/09,265.5,265.5,265.5,265.5,2,1168 C2007Z,2005/09/09,258,259.25,258,259,125,2928 CC2005U,2005/09/09,1495,1495,1476,1476,0,11 CC2005Z,2005/09/09,1571,1575,1516,1531,8143,50135 CC2006H,2005/09/09,1600,1605,1550,1563,1365,25902 CC2006K,2005/09/09,1620,1620,1582,1582,187,7209 CC2006N,2005/09/09,1600,1600,1600,1600,0,8223 CC2006U,2005/09/09,1619,1619,1619,1619,0,9913 CC2006Z,2005/09/09,1646,1646,1646,1646,0,5648 CC2007H,2005/09/09,1667,1667,1667,1667,7,7645 CC2007K,2005/09/09,1686,1686,1686,1686,0,3 CD2005U,2005/09/09,0.8496,0.8529,0.8493,0.8496,28711,100485 CD2005Z,2005/09/09,0.8517,0.8548,0.8514,0.8516,5608,18793 CD2006H,2005/09/09,0.8545,0.8572,0.8538,0.8538,36,1049 CD2006M,2005/09/09,0.8572,0.8572,0.856,0.856,1,120 CD2006U,2005/09/09,0,0.8582,0.8582,0.8582,0,28 CD2006Z,2005/09/09,0,0.8604,0.8604,0.8604,0,7 CL2005V,2005/09/09,64.67,65.35,63.55,64.08,123332,166602 CL2005X,2005/09/09,65.45,66.03,64.35,64.9,76216,138857 CL2005Z,2005/09/09,66,66.58,65,65.41,45356,126812 CL2006F,2005/09/09,66.5,66.99,65.5,65.88,9194,48342 CL2006G,2005/09/09,67.03,67.33,65.9,66.25,3498,22388 CL2006H,2005/09/09,67.3,67.3,66.3,66.45,5436,26947 CL2006J,2005/09/09,66.51,66.51,66.51,66.51,1546,12728 CL2006K,2005/09/09,66.5,66.5,66.46,66.46,177,12141 CL2006M,2005/09/09,67.15,67.35,65.9,66.37,3614,38452 CL2006N,2005/09/09,66.24,66.24,66.24,66.24,1444,8869 CL2006Q,2005/09/09,66.6,66.75,66.1,66.1,286,6498 CL2006U,2005/09/09,65.95,65.95,65.95,65.95,103,8617 CL2006V,2005/09/09,65.8,65.8,65.8,65.8,202,5178 CL2006X,2005/09/09,65.65,65.65,65.65,65.65,77,5084 CL2006Z,2005/09/09,66.3,66.3,65.25,65.5,8005,51917 CL2007F,2005/09/09,65.28,65.28,65.28,65.28,2,8294 CL2007G,2005/09/09,65.1,65.1,65.1,65.1,0,3071 CL2007H,2005/09/09,64.93,64.93,64.93,64.93,125,4107 CL2007J,2005/09/09,64.76,64.76,64.76,64.76,0,3389 CL2007K,2005/09/09,64.58,64.58,64.58,64.58,0,1952 CL2007M,2005/09/09,64.5,64.5,64.4,64.4,190,18320 CL2007N,2005/09/09,64.22,64.22,64.22,64.22,0,1181 CL2007Q,2005/09/09,64.04,64.04,64.04,64.04,0,1861 CL2007U,2005/09/09,63.86,63.86,63.86,63.86,0,3557 CL2007V,2005/09/09,63.68,63.68,63.68,63.68,0,2308 CL2007X,2005/09/09,63.5,63.5,63.5,63.5,0,1879 CL2007Z,2005/09/09,63.32,63.32,63.32,63.32,3351,42207 CL2008F,2005/09/09,63.15,63.15,63.15,63.15,0,1405 CL2008G,2005/09/09,63,63,63,63,0,0 CL2008H,2005/09/09,62.85,62.85,62.85,62.85,0,1951 CL2008M,2005/09/09,62.7,62.7,62.57,62.57,0,4929 CL2008Z,2005/09/09,62.2,62.2,61.97,61.97,3675,33716 CL2009Z,2005/09/09,61.4,61.4,60.97,60.97,2852,23095 CL2010Z,2005/09/09,60.4,60.4,60.29,60.29,311,23666 CL2011Z,2005/09/09,60.1,60.4,59.96,59.96,2,11063 CT2005V,2005/09/09,50.37,50.5,50.05,50.05,962,3412 CT2005Z,2005/09/09,51.8,52.32,51.5,51.95,10539,76768 CT2006H,2005/09/09,53.35,53.72,53,53.5,3016,20089 CT2006K,2005/09/09,53.85,54.1,53.85,54.1,161,2009 CT2006N,2005/09/09,55.45,55.45,55.1,55.1,100,2053 CT2006V,2005/09/09,56.85,56.85,56.85,56.85,2,1 CT2006Z,2005/09/09,57.5,57.5,57.5,57.5,32,729 CT2007H,2005/09/09,59.5,59.5,59.5,59.5,0,3 CT2007K,2005/09/09,59.9,59.9,59.9,59.9,0,2 CT2007N,2005/09/09,59.95,59.95,59.95,59.95,0,1 DAX,2005/09/09,4999.11,5020.47,4971.24,5005.93,0,0 DJ2005U,2005/09/09,10615,10690,10610,10678,8204,29344 DJ2005Z,2005/09/09,10655,10737,10650,10720,9035,14844 DJ2006H,2005/09/09,10740,10765,10740,10765,0,8 DJ2006Z,2005/09/09,10915,10915,10915,10915,0,0 DJT,2005/09/09,3639.69,3648.48,3582,3622.39,19925600,0 DJU,2005/09/09,415.96,423.2,415.12,421.05,19925600,0 DX2005U,2005/09/09,87.05,87.2,86.56,86.89,5155,15562 DX2005Z,2005/09/09,86.85,86.91,86.37,86.66,1483,5434 DX2006H,2005/09/09,86.49,86.49,86.49,86.49,0,12 DX2006M,2005/09/09,86.34,86.34,86.34,86.34,0,2 EC2005U,2005/09/09,1.2412,1.2465,1.2394,1.2408,120783,142996 EC2005Z,2005/09/09,1.2467,1.2515,1.2453,1.2462,16838,17507 EC2006H,2005/09/09,1.2532,1.255,1.2515,1.2517,44,611 EC2006M,2005/09/09,1.2615,1.2615,1.2581,1.2581,51,353 EC2006U,2005/09/09,0,1.2642,1.2642,1.2642,0,6 EC2006Z,2005/09/09,0,1.2703,1.2703,1.2703,0,4 ED2005U,2005/09/09,96.1275,96.13,96.115,96.1225,179848,1089807 ED2005V,2005/09/09,96.03,96.035,96.025,96.03,4989,17509 ED2005X,2005/09/09,95.98,95.98,95.97,95.97,4553,7047 ED2005Z,2005/09/09,95.905,95.94,95.895,95.915,376066,1099787 ED2006F,2005/09/09,95.89,95.905,95.89,95.89,0,1261 ED2006G,2005/09/09,95.86,95.875,95.85,95.855,75,1458 ED2006H,2005/09/09,95.825,95.865,95.815,95.83,318321,1108757 ED2006M,2005/09/09,95.78,95.82,95.77,95.785,377392,986798 ED2006U,2005/09/09,95.75,95.795,95.74,95.755,267312,771030 ED2006Z,2005/09/09,95.715,95.755,95.705,95.72,140520,628897 ED2007H,2005/09/09,95.705,95.745,95.705,95.715,60441,468885 ED2007M,2005/09/09,95.69,95.735,95.685,95.7,62642,358097 ED2007U,2005/09/09,95.69,95.72,95.69,95.695,22695,256737 ED2007Z,2005/09/09,95.66,95.695,95.66,95.665,13210,229744 ED2008H,2005/09/09,95.655,95.685,95.645,95.66,12732,206301 ED2008M,2005/09/09,95.635,95.67,95.625,95.64,8836,188323 ED2008U,2005/09/09,95.605,95.645,95.605,95.615,3479,176102 ED2008Z,2005/09/09,95.555,95.605,95.555,95.575,2865,132449 ED2009H,2005/09/09,95.545,95.585,95.545,95.555,3675,121994 ED2009M,2005/09/09,95.515,95.555,95.515,95.525,2345,107651 ED2009U,2005/09/09,95.515,95.525,95.495,95.495,6857,86091 ED2009Z,2005/09/09,95.455,95.48,95.45,95.45,7237,69719 ED2010H,2005/09/09,95.455,95.46,95.43,95.43,5241,44361 ED2010M,2005/09/09,95.415,95.425,95.395,95.395,4983,28926 ED2010U,2005/09/09,95.385,95.39,95.365,95.365,390,19346 ED2010Z,2005/09/09,95.325,95.34,95.315,95.315,360,8684 ED2011H,2005/09/09,95.325,95.325,95.3,95.3,359,19258 ED2011M,2005/09/09,95.29,95.295,95.265,95.265,360,6034 ED2011U,2005/09/09,95.27,95.27,95.235,95.235,821,6144 ED2011Z,2005/09/09,95.22,95.22,95.185,95.185,611,7368 ED2012H,2005/09/09,95.2,95.2,95.165,95.165,11,6683 ED2012M,2005/09/09,95.16,95.16,95.125,95.125,11,4264 ED2012U,2005/09/09,95.13,95.13,95.095,95.095,0,3564 ED2012Z,2005/09/09,95.075,95.075,95.04,95.04,0,1505 ED2013H,2005/09/09,95.055,95.055,95.02,95.02,0,3023 ED2013M,2005/09/09,95.015,95.015,94.98,94.98,0,3095 ED2013U,2005/09/09,94.985,94.985,94.95,94.95,0,1157 ED2013Z,2005/09/09,94.93,94.93,94.895,94.895,0,676 ED2014H,2005/09/09,94.91,94.91,94.875,94.875,0,471 ED2014M,2005/09/09,94.865,94.865,94.83,94.83,0,448 ED2014U,2005/09/09,0,94.82,94.795,94.795,0,281 ED2014Z,2005/09/09,0,94.77,94.745,94.745,0,290 ED2015H,2005/09/09,0,94.745,94.72,94.72,0,226 ED2015M,2005/09/09,0,94.71,94.685,94.685,0,74 EM2005U,2005/09/09,96.24,96.245,96.2275,96.23,535,28625 EM2005V,2005/09/09,96.125,96.135,96.125,96.13,210,8656 EM2005X,2005/09/09,96.045,96.065,96.04,96.06,400,4687 EM2005Z,2005/09/09,0,95.95,95.935,95.945,0,215 EM2006F,2005/09/09,0,95.945,95.93,95.935,150,552 EM2006G,2005/09/09,0,95.92,95.895,95.91,100,142 EM2006H,2005/09/09,0,95.885,95.865,95.87,0,24 EM2006J,2005/09/09,0,95.86,95.84,95.84,0,2 EM2006K,2005/09/09,0,95.845,95.825,95.825,0,2 EM2006M,2005/09/09,0,95.825,95.805,95.805,0,112 EM2006N,2005/09/09,0,95.815,95.795,95.795,0,2 EM2006Q,2005/09/09,0,95.81,95.79,95.79,0,0 ES2005U,2005/09/09,1232,1243.75,1231.25,1242,365102,861129 ES2005Z,2005/09/09,1238,1250.25,1237.5,1248.5,701992,432301 EY2005U,2005/09/09,0,99.91,99.91,99.91,0,5260 EY2005Z,2005/09/09,0,99.895,99.895,99.895,0,6853 EY2006H,2005/09/09,99.845,99.845,99.845,99.845,0,5400 EY2006M,2005/09/09,99.795,99.795,99.79,99.79,0,6173 EY2006U,2005/09/09,99.72,99.72,99.72,99.72,16,3864 EY2006Z,2005/09/09,99.66,99.66,99.645,99.645,0,5528 EY2007H,2005/09/09,99.58,99.58,99.57,99.57,0,6387 EY2007M,2005/09/09,99.48,99.48,99.48,99.48,0,320 EY2007U,2005/09/09,99.42,99.42,99.41,99.41,0,370 EY2007Z,2005/09/09,0,99.36,99.335,99.335,0,27 EY2008H,2005/09/09,0,99.25,99.225,99.225,0,60 EY2008M,2005/09/09,0,99.18,99.155,99.155,0,250 EY2008U,2005/09/09,0,99.11,99.085,99.085,0,0 EY2008Z,2005/09/09,0,99.045,99.02,99.02,0,0 EY2009H,2005/09/09,0,98.89,98.865,98.865,0,0 EY2009M,2005/09/09,0,98.78,98.755,98.755,0,0 EY2009U,2005/09/09,0,98.695,98.67,98.67,0,0 EY2009Z,2005/09/09,0,98.67,98.645,98.645,0,0 EY2010H,2005/09/09,0,98.67,98.645,98.645,0,0 EY2010M,2005/09/09,0,98.67,98.645,98.645,0,0 FC2005U,2005/09/09,113.8,114.6,113.65,114.57,1363,5135 FC2005V,2005/09/09,112.5,113.4,112.35,113.17,4993,14609 FC2005X,2005/09/09,111.9,112.5,111.4,112.42,2030,5475 FC2006F,2005/09/09,107.7,108.7,107.7,108.7,691,1844 FC2006H,2005/09/09,102.8,103.65,102.8,103.65,38,395 FC2006J,2005/09/09,101.7,102.5,101.7,102.5,7,212 FC2006K,2005/09/09,101.4,102,101.4,102,10,87 FC2006Q,2005/09/09,0,101.9,101.4,101.4,2,5 FTSE,2005/09/09,5340.8,5362.4,5340.3,5359.3,1045394816,0 FV2005U,2005/09/09,108.28125,108.328125,108.21875,108.21875,10593,141953 FV2005Z,2005/09/09,108.125,108.171875,108.03125,108.046875,65389,1112585 FV2006H,2005/09/09,107.90625,107.90625,107.90625,107.90625,0,1000 FV2006M,2005/09/09,0,107.6875,107.6875,107.6875,0,0 GC2005U,2005/09/09,449,449,449,449,6,3 GC2005V,2005/09/09,447.4,450.4,447,450,993,20116 GC2005X,2005/09/09,451.5,451.5,451.5,451.5,0,0 GC2005Z,2005/09/09,450.6,453.6,449.7,453,65902,239618 GC2006G,2005/09/09,455,457,455,456.3,401,8365 GC2006J,2005/09/09,458,459.5,458,459.5,203,5211 GC2006M,2005/09/09,461.5,463.5,461.5,462.8,452,10515 GC2006Q,2005/09/09,466,466,466,466,20,1533 GC2006V,2005/09/09,469.3,469.3,469.3,469.3,1,2118 GC2006Z,2005/09/09,471.6,473,471.6,472.5,4,5645 GC2007G,2005/09/09,475.8,475.8,475.8,475.8,0,4550 GC2007J,2005/09/09,479.1,479.1,479.1,479.1,0,100 GC2007M,2005/09/09,482.4,482.4,482.4,482.4,0,4183 GC2007Z,2005/09/09,492.2,492.2,492.2,492.2,2,2113 GC2008M,2005/09/09,501.8,501.8,501.8,501.8,0,239 GC2008Z,2005/09/09,511.5,511.5,511.5,511.5,0,3452 GC2009M,2005/09/09,520.8,520.8,520.8,520.8,6,114 GC2009Z,2005/09/09,530,530,530,530,0,53 GC2010M,2005/09/09,539.4,539.4,539.4,539.4,0,5 HG2005U,2005/09/09,169.65,170.95,166.9,168.4,1071,7019 HG2005V,2005/09/09,167.5,167.5,163.8,165.8,263,4714 HG2005X,2005/09/09,163.5,163.6,161.9,162.6,54,2348 HG2005Z,2005/09/09,161.75,162.75,158.5,160.4,11140,75180 HG2006F,2005/09/09,156.7,158.2,156.7,158.2,5,511 HG2006G,2005/09/09,155.9,156.3,155.9,156,6,390 HG2006H,2005/09/09,154.6,155.5,152.8,153.8,458,8399 HG2006J,2005/09/09,151.8,151.8,150.5,151.45,16,143 HG2006K,2005/09/09,148,149.1,148,149.1,308,1873 HG2006M,2005/09/09,147.1,147.1,147.1,147.1,4,207 HG2006N,2005/09/09,144.8,145.2,144.5,145.2,54,1012 HG2006Q,2005/09/09,143.45,143.45,143.45,143.45,3,89 HG2006U,2005/09/09,141.7,141.7,141.7,141.7,2,462 HG2006V,2005/09/09,140.15,140.15,140.15,140.15,0,77 HG2006X,2005/09/09,137.85,138.65,137.85,138.65,0,85 HG2006Z,2005/09/09,136.5,136.8,136,136.8,56,850 HG2007F,2005/09/09,135.7,135.7,135.7,135.7,0,6 HG2007G,2005/09/09,134.7,134.7,134.7,134.7,0,6 HG2007H,2005/09/09,133.6,133.6,133.6,133.6,0,6 HG2007J,2005/09/09,132.55,132.55,132.55,132.55,0,0 HG2007K,2005/09/09,132.55,132.55,132.55,132.55,0,18 HG2007M,2005/09/09,132.55,132.55,132.55,132.55,0,1 HG2007N,2005/09/09,132.55,132.55,132.55,132.55,0,2 HG2007Q,2005/09/09,132.55,132.55,132.55,132.55,0,0 HO2005V,2005/09/09,1.939,1.9605,1.876,1.8965,34119,59563 HO2005X,2005/09/09,1.97,1.993,1.9,1.9398,18612,33634 HO2005Z,2005/09/09,1.995,2.02,1.945,1.9688,5465,25881 HO2006F,2005/09/09,2.0249,2.045,1.9875,1.9938,2715,15725 HO2006G,2005/09/09,2.0224,2.0391,1.975,1.9938,515,11623 HO2006H,2005/09/09,1.9929,2.0125,1.9525,1.9643,1203,9339 HO2006J,2005/09/09,1.954,1.954,1.9108,1.9108,82,5496 HO2006K,2005/09/09,1.903,1.903,1.8633,1.8633,9,2277 HO2006M,2005/09/09,1.84,1.84,1.8278,1.8278,319,5780 HO2006N,2005/09/09,1.82,1.84,1.82,1.8253,20,1651 HO2006Q,2005/09/09,1.85,1.85,1.8343,1.8343,25,409 HO2006U,2005/09/09,1.868,1.868,1.8493,1.8493,25,1229 HO2006V,2005/09/09,1.885,1.885,1.8648,1.8648,2,106 HO2006X,2005/09/09,1.8798,1.8798,1.8798,1.8798,7,296 HO2006Z,2005/09/09,1.8948,1.8948,1.8948,1.8948,22,2829 HO2007F,2005/09/09,1.9063,1.9063,1.9063,1.9063,0,292 HO2007G,2005/09/09,1.9038,1.9038,1.9038,1.9038,0,18 HO2007H,2005/09/09,1.93,1.93,1.8883,1.8883,0,0 HU2005V,2005/09/09,2.0468,2.055,1.935,1.9597,30707,57287 HU2005X,2005/09/09,1.9525,1.957,1.865,1.9098,18582,33077 HU2005Z,2005/09/09,1.88,1.89,1.8225,1.8648,7200,16465 HU2006F,2005/09/09,1.8705,1.8705,1.81,1.8533,1090,12126 HU2006G,2005/09/09,1.8415,1.8585,1.825,1.8453,294,4787 HU2006H,2005/09/09,1.8318,1.8555,1.83,1.8428,228,3392 HU2006J,2005/09/09,1.9358,1.959,1.92,1.9468,355,4586 HU2006K,2005/09/09,1.9428,1.9533,1.9428,1.9533,1,2864 HU2006M,2005/09/09,1.9428,1.9523,1.9428,1.9523,281,1665 HU2006N,2005/09/09,1.9448,1.9448,1.9448,1.9448,120,785 HU2006Q,2005/09/09,1.9298,1.9298,1.9298,1.9298,253,1316 HU2006U,2005/09/09,1.9013,1.9013,1.9013,1.9013,5,30 INDU,2005/09/09,10594.1,10727.53,10573.47,10678.56,19925600,0 JY2005U,2005/09/09,0.9088,0.9141,0.9085,0.9113,34987,142209 JY2005Z,2005/09/09,0.9173,0.923,0.9173,0.9201,9387,42027 JY2006H,2005/09/09,0,0.9289,0.9289,0.9289,0,122 JY2006M,2005/09/09,0,0.9384,0.9384,0.9384,0,47 JY2006U,2005/09/09,0,0.9479,0.9479,0.9479,0,0 JY2006Z,2005/09/09,0,0.9574,0.9574,0.9574,0,0 KC2005U,2005/09/09,94,94,92.2,92.2,48,280 KC2005Z,2005/09/09,96.3,96.9,95.25,95.45,8972,64807 KC2006H,2005/09/09,99.6,100.3,98.75,98.9,1523,13167 KC2006K,2005/09/09,101.7,102.1,100.6,100.8,159,2973 KC2006N,2005/09/09,103.9,104,102.45,102.7,132,2282 KC2006U,2005/09/09,105,105.6,104.4,104.45,39,1093 KC2006Z,2005/09/09,108.05,108.05,108.05,108.05,3,612 KC2007H,2005/09/09,112,112,111.15,111.15,2,192 KC2007K,2005/09/09,113,113,112.4,112.4,0,34 KC2007N,2005/09/09,113.55,113.55,113.55,113.55,0,25 LB2005U,2005/09/09,318.1,323.4,316,318.7,345,662 LB2005X,2005/09/09,293,294.3,286.8,289.7,811,2659 LB2006F,2005/09/09,304.8,305.9,300,301.1,89,352 LB2006H,2005/09/09,314,315,309.8,313,19,107 LB2006K,2005/09/09,319.5,321.1,318,318.2,9,16 LB2006N,2005/09/09,0,326,313,326,0,3 LC2005V,2005/09/09,83.75,84.92,83.7,84.82,19639,70961 LC2005Z,2005/09/09,86.8,87.85,86.72,87.8,15396,41340 LC2006G,2005/09/09,88.45,89.2,88.42,89.15,2910,20065 LC2006J,2005/09/09,86.7,87.55,86.7,87.5,700,6335 LC2006M,2005/09/09,82.25,82.95,82.25,82.85,283,2845 LC2006Q,2005/09/09,81.9,82.52,81.8,82.5,46,1340 LH2005V,2005/09/09,63.1,64.75,63.05,64.75,11667,51735 LH2005Z,2005/09/09,61.75,63,61.65,62.72,9896,34359 LH2006G,2005/09/09,62.55,63.55,62.55,63.52,2121,13423 LH2006J,2005/09/09,60.35,61.45,60.35,61.4,535,4334 LH2006K,2005/09/09,61.4,61.9,61.2,61.7,30,1061 LH2006M,2005/09/09,63.9,64.1,63.8,64,104,1397 LH2006N,2005/09/09,60.75,60.95,60.75,60.95,18,566 LH2006Q,2005/09/09,57.25,58,57.25,58,21,276 LH2006V,2005/09/09,50.9,50.95,50.8,50.95,3,101 ND2005U,2005/09/09,1599.5,1611.5,1597.5,1609,8637,48104 ND2005Z,2005/09/09,1611,1625,1609,1622.5,11112,15635 ND2006H,2005/09/09,0,1636,1625.5,1636,0,7 NDY,2005/09/09,2168.9,2177.23,2164.41,2175.51,16175400,0 NG2005V,2005/09/09,11.355,11.48,11.23,11.263,28490,81124 NG2005X,2005/09/09,11.924,11.97,11.82,11.853,15770,50353 NG2005Z,2005/09/09,12.3,12.35,12.229,12.318,6670,42071 NG2006F,2005/09/09,12.58,12.68,12.51,12.618,4383,41983 NG2006G,2005/09/09,12.549,12.56,12.405,12.523,2240,24152 NG2006H,2005/09/09,12.24,12.27,12.12,12.238,4774,41702 NG2006J,2005/09/09,9.665,9.75,9.635,9.728,2833,27469 NG2006K,2005/09/09,9.32,9.363,9.285,9.363,1633,23241 NG2006M,2005/09/09,9.31,9.388,9.31,9.388,654,8555 NG2006N,2005/09/09,9.435,9.435,9.345,9.429,537,12398 NG2006Q,2005/09/09,9.46,9.472,9.41,9.472,404,12887 NG2006U,2005/09/09,9.41,9.448,9.4,9.448,190,10118 NG2006V,2005/09/09,9.4,9.477,9.4,9.477,427,19839 NG2006X,2005/09/09,9.84,9.86,9.84,9.848,267,9051 NG2006Z,2005/09/09,10.1,10.21,10.1,10.208,1132,10587 NG2007F,2005/09/09,10.4,10.49,10.4,10.488,361,10694 NG2007G,2005/09/09,10.5,10.5,10.478,10.478,38,3408 NG2007H,2005/09/09,10.206,10.29,10.206,10.268,306,8490 NG2007J,2005/09/09,8.698,8.698,8.698,8.698,19,11388 NG2007K,2005/09/09,8.416,8.49,8.416,8.443,28,7854 NG2007M,2005/09/09,8.53,8.53,8.478,8.478,25,2697 NG2007N,2005/09/09,8.508,8.508,8.508,8.508,29,3364 NG2007Q,2005/09/09,8.541,8.541,8.541,8.541,13,2094 NG2007U,2005/09/09,8.6,8.6,8.526,8.526,23,1659 NG2007V,2005/09/09,8.558,8.558,8.558,8.558,14,5224 NG2007X,2005/09/09,8.928,8.928,8.928,8.928,15,2011 NG2007Z,2005/09/09,9.25,9.298,9.25,9.298,25,4367 NG2008F,2005/09/09,9.578,9.578,9.578,9.578,31,7335 NG2008G,2005/09/09,9.558,9.558,9.558,9.558,15,968 NG2008H,2005/09/09,9.358,9.358,9.358,9.358,45,4031 NG2008J,2005/09/09,8.038,8.038,8.038,8.038,470,4098 NG2008K,2005/09/09,7.833,7.838,7.833,7.838,34,3868 NG2008M,2005/09/09,7.883,7.883,7.883,7.883,20,1267 NG2008N,2005/09/09,7.923,7.923,7.923,7.923,0,1016 NG2008Q,2005/09/09,7.968,7.968,7.968,7.968,0,1086 NG2008U,2005/09/09,7.958,7.958,7.958,7.958,9,1066 NG2008V,2005/09/09,7.988,7.988,7.988,7.988,400,2300 NG2008X,2005/09/09,8.363,8.363,8.363,8.363,0,669 NG2008Z,2005/09/09,8.713,8.728,8.713,8.728,0,2464 NG2009F,2005/09/09,9.008,9.008,9.008,9.008,0,3195 NG2009G,2005/09/09,8.993,8.993,8.993,8.993,0,381 NG2009H,2005/09/09,8.793,8.793,8.793,8.793,0,2818 NG2009J,2005/09/09,7.563,7.563,7.563,7.563,1,2838 NG2009K,2005/09/09,7.343,7.358,7.343,7.358,50,2028 NG2009M,2005/09/09,7.403,7.403,7.403,7.403,0,309 NG2009N,2005/09/09,7.453,7.453,7.453,7.453,40,376 NG2009Q,2005/09/09,7.503,7.503,7.503,7.503,0,271 NG2009U,2005/09/09,7.493,7.493,7.493,7.493,0,380 NG2009V,2005/09/09,7.523,7.523,7.523,7.523,66,1095 NG2009X,2005/09/09,7.893,7.893,7.893,7.893,0,241 NG2009Z,2005/09/09,8.263,8.263,8.263,8.263,66,1449 NG2010F,2005/09/09,8.538,8.538,8.538,8.538,0,1531 NG2010G,2005/09/09,8.523,8.523,8.523,8.523,0,340 NG2010H,2005/09/09,8.328,8.328,8.328,8.328,0,995 NG2010J,2005/09/09,7.198,7.198,7.198,7.198,0,847 NG2010K,2005/09/09,6.995,6.995,6.995,6.995,0,379 NG2010M,2005/09/09,7.031,7.031,7.031,7.031,0,159 NG2010N,2005/09/09,7.071,7.071,7.071,7.071,0,172 NG2010Q,2005/09/09,7.113,7.113,7.113,7.113,0,158 NG2010U,2005/09/09,7.108,7.108,7.108,7.108,0,177 NG2010V,2005/09/09,7.116,7.138,7.116,7.138,0,182 NG2010X,2005/09/09,7.493,7.493,7.493,7.493,0,161 NG2010Z,2005/09/09,7.826,7.85,7.826,7.848,500,2228 NK2005U,2005/09/09,0,12610.03,12610.03,12610.03,10362,38026 NK2005Z,2005/09/09,12715,12815,12670,12795,14258,38674 NK2006H,2005/09/09,0,12805,12800,12805,0,13 NK2006M,2005/09/09,0,12795,12790,12795,0,1 NK2006U,2005/09/09,0,12795,12790,12795,0,0 NKKI,2005/09/09,12561.84,12692.04,12556.43,12692.04,201400,0 NQ2005U,2005/09/09,1598,1611.5,1596,1609,107353,275824 NQ2005Z,2005/09/09,1610.5,1625,1609.5,1622.5,210730,77028 NZY,2005/09/09,3385.42,3389.08,3379.03,3385.99,24238800,0 O2005U,2005/09/09,150.5,150.5,150.5,150.5,5,7 O2005Z,2005/09/09,154.25,155.25,152.75,152.75,334,5440 O2006H,2005/09/09,160,160,159.5,159.5,0,195 O2006K,2005/09/09,163,163,163,163,0,36 O2006N,2005/09/09,165,165,165,165,0,1 O2006U,2005/09/09,170,170,170,170,0,1 OEX,2005/09/09,570.33,575.16,570.33,574.13,19925600,0 OJ2005U,2005/09/09,91,91,89,91,2,59 OJ2005X,2005/09/09,90.5,92.5,90.5,92.3,1807,18698 OJ2006F,2005/09/09,92.8,94.8,92.8,94.65,93,3070 OJ2006H,2005/09/09,96.25,97.05,96.25,97.05,74,1726 OJ2006K,2005/09/09,99.05,99.05,99.05,99.05,10,231 OJ2006N,2005/09/09,101.05,101.05,101.05,101.05,0,102 OJ2006U,2005/09/09,103.05,103.05,103.05,103.05,0,2 OJ2006X,2005/09/09,105.05,105.05,105.05,105.05,0,2 OJ2007F,2005/09/09,107.05,107.05,107.05,107.05,0,2 OJ2007H,2005/09/09,109.05,109.05,109.05,109.05,0,1 PA2005U,2005/09/09,183.75,184.2,183.75,184.2,20,271 PA2005Z,2005/09/09,186.25,186.9,184.5,186.4,312,12895 PA2006H,2005/09/09,188.4,188.4,188.4,188.4,9,36 PB2006G,2005/09/09,81.3,83,81.3,82.02,162,1178 PB2006H,2005/09/09,81.5,82,81.25,81.25,0,45 PB2006K,2005/09/09,0,83.5,83.5,83.5,2,14 PL2005V,2005/09/09,913,916.8,906,916.4,999,9786 PL2006F,2005/09/09,911,915,910.8,913.9,17,1677 PL2006J,2005/09/09,909.9,911.4,909.9,911.4,0,134 S2005U,2005/09/09,593,596.5,580,580.5,1476,1238 S2005X,2005/09/09,602,607,589,590,30544,177042 S2006F,2005/09/09,609.5,615,598,598.75,3667,20837 S2006H,2005/09/09,618,622,606.5,607,1261,14329 S2006K,2005/09/09,622,626,611,612,945,15518 S2006N,2005/09/09,626,630,615,616,1352,9775 S2006Q,2005/09/09,627.5,627.5,612,612,2,350 S2006U,2005/09/09,622,622,612,613.5,2,107 S2006X,2005/09/09,618,622,608,608.25,644,6771 S2007X,2005/09/09,630.25,630.25,620,620,323,717 SB2005V,2005/09/09,10.2,10.34,10.15,10.27,52435,200817 SB2006H,2005/09/09,10.64,10.77,10.62,10.72,43071,175573 SB2006K,2005/09/09,10.35,10.49,10.35,10.45,2001,43463 SB2006N,2005/09/09,10.06,10.18,10.06,10.15,1409,27491 SB2006V,2005/09/09,9.99,10.09,9.97,10.07,554,15659 SB2007H,2005/09/09,9.9,10,9.9,10,440,7831 SB2007K,2005/09/09,9.88,9.9,9.87,9.9,144,2587 SB2007N,2005/09/09,9.82,9.84,9.82,9.84,249,1059 SF2005U,2005/09/09,0.8044,0.8078,0.803,0.804,34920,55962 SF2005Z,2005/09/09,0.8105,0.8141,0.8095,0.8103,4073,4041 SF20062,2005/09/09,609.5,615,598,598.75,3667,20837 SF2006H,2005/09/09,0,0.8168,0.8168,0.8168,0,27 SF2006M,2005/09/09,0,0.8235,0.8235,0.8235,0,17 SF2006U,2005/09/09,0,0.8303,0.8303,0.8303,0,0 SF2006Z,2005/09/09,0,0.8373,0.8373,0.8373,30,30 SI2005U,2005/09/09,695.5,703.5,695.5,700.3,74,859 SI2005V,2005/09/09,702,702,702,702,0,0 SI2005X,2005/09/09,704.4,704.4,704.4,704.4,0,0 SI2005Z,2005/09/09,702.5,709.5,700,706.5,18056,87002 SI2006F,2005/09/09,708.1,708.1,708.1,708.1,0,12 SI2006H,2005/09/09,707,713,707,712.2,124,5395 SI2006K,2005/09/09,715.1,715.1,715.1,715.1,0,1129 SI2006N,2005/09/09,718,718,717.6,717.6,66,6671 SI2006U,2005/09/09,720.2,720.2,720.2,720.2,0,1694 SI2006Z,2005/09/09,722,723.2,722,723.2,15,7238 SI2007F,2005/09/09,724.1,724.1,724.1,724.1,0,0 SI2007H,2005/09/09,725,725,725,725,0,50 SI2007K,2005/09/09,726.2,726.2,726.2,726.2,0,0 SI2007N,2005/09/09,727.4,727.4,727.4,727.4,15,1242 SI2007Z,2005/09/09,730.4,730.4,730.4,730.4,10,519 SI2008N,2005/09/09,733.2,733.2,733.2,733.2,0,12 SI2008Z,2005/09/09,735.9,735.9,735.9,735.9,1,422 SI2009N,2005/09/09,739.8,739.8,739.8,739.8,0,13 SI2009Z,2005/09/09,744.9,744.9,744.9,744.9,0,309 SI2010N,2005/09/09,752.1,752.1,752.1,752.1,17,51 SM2005U,2005/09/09,184.8,184.8,180.3,180.4,2764,1917 SM2005V,2005/09/09,185.8,185.8,181.5,181.7,8488,18563 SM2005Z,2005/09/09,187.4,187.8,183,184,8186,56184 SM2006F,2005/09/09,188.5,189.2,185,185.3,1655,8281 SM2006H,2005/09/09,191,191.5,187.5,188,830,8500 SM2006K,2005/09/09,192,193,188.5,188.8,810,11094 SM2006N,2005/09/09,194,194.5,190,190.2,507,6105 SM2006Q,2005/09/09,194,194,190.5,190.8,39,1278 SM2006U,2005/09/09,193,193.5,189,190.5,7,978 SM2006V,2005/09/09,191,191.5,188,188.2,3,550 SM2006Z,2005/09/09,192,192,187.5,187.8,26,1294 SP2005U,2005/09/09,1234.6,1243.7,1234.5,1242.1,137262,325278 SP2005Z,2005/09/09,1238,1250.3,1237.2,1248.5,142238,373240 SP2006H,2005/09/09,0,1257.2,1249.2,1255,51,4766 SP2006M,2005/09/09,0,1264.5,1256.5,1262.3,0,701 SP2006U,2005/09/09,0,1272,1264,1269.8,0,56 SP2006Z,2005/09/09,0,1280.5,1272.5,1278.3,0,8 SP2007H,2005/09/09,0,1289,1281,1286.8,0,8 SP2007M,2005/09/09,0,1297.5,1289.5,1295.3,0,0 SPY,2005/09/09,1231.67,1243.13,1231.67,1241.48,19925600,0 SSEC,2005/09/09,1194.49,1204.46,1184.42,1189.62,22200,0 STI,2005/09/09,2299.06,2302.32,2292.43,2301.28,99634800,0 TWII,2005/09/09,6161.8,6167.9,6108.4,6119.06,2400000,0 TY2005U,2005/09/09,112.671875,112.734375,112.546875,112.5625,55314,401570 TY2005Z,2005/09/09,111.671875,111.78125,111.5625,111.578125,82260,1432370 TY2006H,2005/09/09,111.4375,111.4375,111.359375,111.359375,1,3720 TY2006M,2005/09/09,110.671875,110.671875,110.671875,110.671875,0,0 US2005U,2005/09/09,116.9375,117.21875,116.84375,116.90625,8864,79808 US2005Z,2005/09/09,116.5625,116.84375,116.40625,116.53125,33396,564275 US2006H,2005/09/09,116.40625,116.53125,116.28125,116.28125,19,1241 US2006M,2005/09/09,116.15625,116.15625,116.15625,116.15625,0,7 USBY,2005/09/09,4.4,4.41,4.37,4.4,0,0 W2005U,2005/09/09,310,313.25,310,313,20,227 W2005Z,2005/09/09,325,327.5,324,325.75,20659,213440 W2006H,2005/09/09,338,341,337.75,339.75,2483,33396 W2006K,2005/09/09,346,346.5,344.5,345.75,60,1183 W2006N,2005/09/09,348.5,351.5,348.5,349.75,3408,15496 W2006U,2005/09/09,355.5,356,355,355.5,51,195 W2006Z,2005/09/09,365,366,365,365,124,1002 W2007N,2005/09/09,0,350,350,350,0,13