AD2005U,2005/09/15,0.7701,0.7701,0.766,0.7661,16937,35930 AD2005Z,2005/09/15,0.7661,0.7672,0.7621,0.7629,29179,66184 AD2006H,2005/09/15,0,0.7604,0.7604,0.7604,1,9 AD2006M,2005/09/15,0,0.7577,0.7577,0.7577,0,14 AD2006U,2005/09/15,0,0.7553,0.7553,0.7553,0,6 AD2006Z,2005/09/15,0,0.7529,0.7529,0.7529,0,1 AOI,2005/09/15,4469.7,4480.3,4460.2,4466.4,917992832,0 BO2005V,2005/09/15,22.17,22.25,22.06,22.13,7133,16355 BO2005Z,2005/09/15,22.41,22.5,22.27,22.35,13282,85986 BO2006F,2005/09/15,22.6,22.68,22.46,22.51,3252,9652 BO2006H,2005/09/15,22.8,22.8,22.61,22.65,1537,5951 BO2006K,2005/09/15,22.9,22.95,22.75,22.78,671,8457 BO2006N,2005/09/15,23.05,23.1,22.9,22.9,593,6198 BO2006Q,2005/09/15,23,23.12,22.9,22.9,10,964 BO2006U,2005/09/15,23.17,23.17,22.95,22.95,2,903 BO2006V,2005/09/15,22.95,22.95,22.95,22.95,1,733 BO2006Z,2005/09/15,23.2,23.3,23.1,23.1,395,2943 BO2007N,2005/09/15,23.35,23.35,23.35,23.35,0,4 BP2005U,2005/09/15,1.8067,1.81,1.8045,1.8056,30476,37200 BP2005Z,2005/09/15,1.804,1.807,1.801,1.8028,60751,56174 BP2006H,2005/09/15,0,1.7991,1.7991,1.7991,10,35 BP2006M,2005/09/15,0,1.7954,1.7954,1.7954,0,0 BP2006U,2005/09/15,0,1.7917,1.7917,1.7917,0,1 BP2006Z,2005/09/15,0,1.788,1.788,1.788,0,0 C2005Z,2005/09/15,206.5,208,205.75,206.5,51431,484350 C2006H,2005/09/15,219,220.5,218.5,219,14775,116114 C2006K,2005/09/15,226.5,227.5,225.75,226.25,3399,26405 C2006N,2005/09/15,231.5,233.25,231.25,232,5144,37939 C2006U,2005/09/15,238.25,239.5,238,238.5,261,5007 C2006Z,2005/09/15,248,248.25,247.25,247.5,1783,30923 C2007H,2005/09/15,253.5,254,253.5,254,9,1332 C2007K,2005/09/15,258.5,258.5,258,258.5,0,0 C2007N,2005/09/15,260,260,259.5,260,16,1156 C2007Z,2005/09/15,258,258,257,257.75,256,3249 CC2005U,2005/09/15,1355,1355,1355,1355,0,4 CC2005Z,2005/09/15,1411,1417,1399,1405,6490,46567 CC2006H,2005/09/15,1448,1452,1437,1441,1308,26168 CC2006K,2005/09/15,1470,1470,1458,1461,402,7698 CC2006N,2005/09/15,1488,1488,1478,1481,88,8568 CC2006U,2005/09/15,1498,1501,1498,1501,100,10050 CC2006Z,2005/09/15,1521,1524,1521,1524,110,5913 CC2007H,2005/09/15,1550,1550,1550,1550,177,7744 CC2007K,2005/09/15,1577,1577,1571,1571,0,253 CD2005U,2005/09/15,0.8444,0.8455,0.8405,0.8434,29354,59781 CD2005Z,2005/09/15,0.8465,0.8475,0.8427,0.8455,46885,85549 CD2006H,2005/09/15,0.8493,0.8493,0.8448,0.8478,92,1163 CD2006M,2005/09/15,0.8496,0.8501,0.8496,0.8501,2,144 CD2006U,2005/09/15,0,0.8524,0.8524,0.8524,0,30 CD2006Z,2005/09/15,0,0.8547,0.8547,0.8547,0,7 CL2005V,2005/09/15,65.05,65.66,63.9,64.75,116776,98631 CL2005X,2005/09/15,65.65,66.23,64.5,65.25,102886,208839 CL2005Z,2005/09/15,66.1,66.71,65.1,65.78,34874,130593 CL2006F,2005/09/15,66.7,67.1,65.9,66.23,10580,50909 CL2006G,2005/09/15,66.91,67.41,66,66.58,5443,23214 CL2006H,2005/09/15,67.22,67.58,66.45,66.8,2780,27697 CL2006J,2005/09/15,67.25,67.65,66.65,66.87,1394,13981 CL2006K,2005/09/15,67.2,67.4,66.35,66.83,315,12190 CL2006M,2005/09/15,66.76,67.3,66.4,66.74,2079,40442 CL2006N,2005/09/15,66.62,66.62,66.62,66.62,200,8656 CL2006Q,2005/09/15,66.8,66.8,66.49,66.49,250,6526 CL2006U,2005/09/15,66.35,66.35,66.35,66.35,125,7988 CL2006V,2005/09/15,66.62,66.62,66.2,66.2,0,5406 CL2006X,2005/09/15,66.05,66.05,66.05,66.05,0,5182 CL2006Z,2005/09/15,65.9,66.45,65.7,65.89,8301,52276 CL2007F,2005/09/15,65.58,65.64,65.58,65.64,31,8300 CL2007G,2005/09/15,65.37,65.43,65.37,65.43,6,3077 CL2007H,2005/09/15,65.1,65.23,65.1,65.23,175,4007 CL2007J,2005/09/15,65.5,65.5,65.05,65.05,0,3339 CL2007K,2005/09/15,64.86,64.86,64.86,64.86,0,1952 CL2007M,2005/09/15,64.67,64.67,64.67,64.67,325,18475 CL2007N,2005/09/15,64.48,64.48,64.48,64.48,0,1206 CL2007Q,2005/09/15,64.29,64.29,64.29,64.29,0,1861 CL2007U,2005/09/15,64.1,64.1,64.1,64.1,0,3557 CL2007V,2005/09/15,63.89,63.89,63.89,63.89,0,2283 CL2007X,2005/09/15,63.68,63.68,63.68,63.68,0,1939 CL2007Z,2005/09/15,63.7,63.7,63.3,63.47,1823,42823 CL2008F,2005/09/15,63.29,63.29,63.29,63.29,0,1405 CL2008G,2005/09/15,63.15,63.15,63.15,63.15,0,0 CL2008H,2005/09/15,63.01,63.01,63.01,63.01,0,1851 CL2008M,2005/09/15,62.6,62.71,62.6,62.71,0,4804 CL2008Z,2005/09/15,61.95,62.07,61.95,62.07,1752,32162 CL2009Z,2005/09/15,61.07,61.07,61.07,61.07,172,23028 CL2010Z,2005/09/15,60.5,60.5,60.25,60.39,1246,24653 CL2011Z,2005/09/15,60.15,60.15,60.06,60.06,598,10923 CT2005V,2005/09/15,48,48.5,48,48.04,325,3164 CT2005Z,2005/09/15,49.46,49.94,49.38,49.5,6096,76078 CT2006H,2005/09/15,51.5,51.7,51.2,51.48,890,20448 CT2006K,2005/09/15,52.45,52.45,52.45,52.45,78,1950 CT2006N,2005/09/15,53.45,53.45,53.45,53.45,22,2051 CT2006V,2005/09/15,55,55,55,55,0,1 CT2006Z,2005/09/15,55.6,55.6,55.6,55.6,0,707 CT2007H,2005/09/15,57.6,57.6,57.6,57.6,0,3 CT2007K,2005/09/15,57.6,57.6,57.6,57.6,0,2 CT2007N,2005/09/15,57.6,57.6,57.6,57.6,0,1 DAX,2005/09/15,4903.85,4925.21,4888.79,4905.98,0,0 DJ2005U,2005/09/15,10565,10580,10525,10556,5276,17984 DJ2005Z,2005/09/15,10607,10625,10560,10597,9151,31412 DJ2006H,2005/09/15,10615,10642,10610,10642,14,8 DJ2006Z,2005/09/15,0,10792,10792,10792,0,0 DJT,2005/09/15,3584.54,3626.82,3560.07,3596.99,20793400,0 DJU,2005/09/15,419.89,425.25,419.56,424.01,20793400,0 DX2005U,2005/09/15,87.63,88.23,87.63,88.12,866,6816 DX2005Z,2005/09/15,87.49,88,87.37,87.89,3181,9017 DX2006H,2005/09/15,87.55,87.66,87.55,87.66,0,2011 DX2006M,2005/09/15,87.25,87.44,87.25,87.44,0,2 EC2005U,2005/09/15,1.2222,1.2231,1.2195,1.2219,61668,77350 EC2005Z,2005/09/15,1.2277,1.2295,1.2246,1.2272,153970,79216 EC2006H,2005/09/15,1.2328,1.2335,1.2313,1.2326,734,1334 EC2006M,2005/09/15,0,1.239,1.239,1.239,8,361 EC2006U,2005/09/15,0,1.2451,1.2451,1.2451,0,6 EC2006Z,2005/09/15,0,1.2512,1.2512,1.2512,0,24 ED2005U,2005/09/15,96.1075,96.1125,96.1025,96.105,121789,1006085 ED2005V,2005/09/15,96.02,96.025,96.005,96.015,4955,32568 ED2005X,2005/09/15,95.965,95.97,95.95,95.955,2945,10679 ED2005Z,2005/09/15,95.915,95.94,95.895,95.91,275486,1114430 ED2006F,2005/09/15,95.895,95.905,95.875,95.88,0,1261 ED2006G,2005/09/15,0,95.875,95.84,95.84,0,1458 ED2006H,2005/09/15,95.82,95.865,95.79,95.81,321634,1126863 ED2006M,2005/09/15,95.775,95.82,95.73,95.75,382877,990257 ED2006U,2005/09/15,95.745,95.795,95.7,95.715,268407,762371 ED2006Z,2005/09/15,95.715,95.77,95.665,95.68,175333,632186 ED2007H,2005/09/15,95.725,95.765,95.66,95.675,97189,480483 ED2007M,2005/09/15,95.71,95.75,95.64,95.66,74654,378512 ED2007U,2005/09/15,95.695,95.73,95.625,95.645,39187,270579 ED2007Z,2005/09/15,95.665,95.695,95.595,95.61,19199,238904 ED2008H,2005/09/15,95.655,95.675,95.585,95.6,19014,213173 ED2008M,2005/09/15,95.64,95.655,95.56,95.575,23760,196752 ED2008U,2005/09/15,95.625,95.63,95.53,95.545,6742,181819 ED2008Z,2005/09/15,95.585,95.585,95.485,95.5,4147,135377 ED2009H,2005/09/15,95.465,95.565,95.46,95.475,3181,122781 ED2009M,2005/09/15,95.43,95.53,95.425,95.44,6856,105561 ED2009U,2005/09/15,95.39,95.5,95.385,95.405,2228,90297 ED2009Z,2005/09/15,95.35,95.45,95.335,95.355,2439,70926 ED2010H,2005/09/15,95.32,95.43,95.315,95.335,2019,44304 ED2010M,2005/09/15,95.295,95.395,95.28,95.3,1842,30247 ED2010U,2005/09/15,95.255,95.355,95.24,95.26,84,19383 ED2010Z,2005/09/15,0,95.305,95.19,95.21,49,8670 ED2011H,2005/09/15,95.25,95.285,95.17,95.19,49,19291 ED2011M,2005/09/15,0,95.25,95.135,95.155,506,5736 ED2011U,2005/09/15,95.215,95.215,95.1,95.115,184,8420 ED2011Z,2005/09/15,95.165,95.165,95.05,95.065,173,7234 ED2012H,2005/09/15,95.145,95.145,95.03,95.04,173,6216 ED2012M,2005/09/15,95.1,95.1,94.985,94.995,173,3862 ED2012U,2005/09/15,0,95.045,94.94,94.955,0,3589 ED2012Z,2005/09/15,0,94.99,94.885,94.9,0,1539 ED2013H,2005/09/15,0,94.965,94.86,94.875,0,3006 ED2013M,2005/09/15,0,94.925,94.82,94.835,0,3120 ED2013U,2005/09/15,0,94.89,94.785,94.8,0,1207 ED2013Z,2005/09/15,0,94.84,94.735,94.75,0,726 ED2014H,2005/09/15,0,94.82,94.715,94.73,0,511 ED2014M,2005/09/15,0,94.775,94.67,94.685,0,430 ED2014U,2005/09/15,0,94.735,94.625,94.645,0,210 ED2014Z,2005/09/15,0,94.685,94.575,94.595,0,304 ED2015H,2005/09/15,0,94.66,94.55,94.57,0,261 ED2015M,2005/09/15,0,94.625,94.515,94.535,0,166 EM2005U,2005/09/15,96.215,96.215,96.205,96.2075,1956,27235 EM2005V,2005/09/15,96.115,96.12,96.115,96.115,1553,9394 EM2005X,2005/09/15,96.04,96.05,96.04,96.04,240,5097 EM2005Z,2005/09/15,0,95.95,95.935,95.935,0,215 EM2006F,2005/09/15,0,95.95,95.93,95.93,0,552 EM2006G,2005/09/15,95.92,95.925,95.9,95.9,0,142 EM2006H,2005/09/15,0,95.895,95.86,95.86,0,24 EM2006J,2005/09/15,0,95.865,95.82,95.82,0,2 EM2006K,2005/09/15,0,95.85,95.795,95.8,0,2 EM2006M,2005/09/15,0,95.815,95.775,95.775,0,112 EM2006N,2005/09/15,0,95.805,95.76,95.77,0,2 EM2006Q,2005/09/15,0,95.795,95.75,95.755,0,2 ES2005U,2005/09/15,1228,1232.25,1224.75,1227.25,88824,571702 ES2005Z,2005/09/15,1234.5,1238.5,1230.75,1233.5,835647,832796 EY2005U,2005/09/15,99.915,99.915,99.91,99.91,511,5604 EY2005Z,2005/09/15,99.885,99.885,99.885,99.885,503,7261 EY2006H,2005/09/15,99.84,99.84,99.84,99.84,0,5483 EY2006M,2005/09/15,99.76,99.76,99.76,99.76,385,8209 EY2006U,2005/09/15,99.67,99.67,99.67,99.67,0,3723 EY2006Z,2005/09/15,99.59,99.59,99.59,99.59,5,6446 EY2007H,2005/09/15,99.5,99.5,99.5,99.5,0,6065 EY2007M,2005/09/15,99.425,99.425,99.42,99.42,0,515 EY2007U,2005/09/15,0,99.355,99.34,99.34,0,370 EY2007Z,2005/09/15,0,99.28,99.265,99.265,0,27 EY2008H,2005/09/15,0,99.17,99.155,99.155,0,60 EY2008M,2005/09/15,0,99.105,99.09,99.09,0,250 EY2008U,2005/09/15,0,99.035,99.02,99.02,0,0 EY2008Z,2005/09/15,0,98.97,98.955,98.955,0,0 EY2009H,2005/09/15,0,98.815,98.8,98.8,0,0 EY2009M,2005/09/15,0,98.705,98.69,98.69,0,0 EY2009U,2005/09/15,0,98.62,98.605,98.605,0,0 EY2009Z,2005/09/15,0,98.595,98.58,98.58,0,0 EY2010H,2005/09/15,0,98.595,98.58,98.58,0,0 EY2010M,2005/09/15,0,98.595,98.58,98.58,0,0 FC2005U,2005/09/15,115.3,115.37,114.85,115.37,938,3937 FC2005V,2005/09/15,113.6,113.9,112.9,113.62,2009,13237 FC2005X,2005/09/15,112.7,113.15,112.25,112.92,1450,7283 FC2006F,2005/09/15,109.2,109.6,108.85,109.57,764,2922 FC2006H,2005/09/15,104.1,104.6,103.97,104.6,18,434 FC2006J,2005/09/15,102.87,103.15,102.82,103.02,33,305 FC2006K,2005/09/15,103,103,102.8,102.9,12,131 FC2006Q,2005/09/15,0,102.5,102.5,102.5,0,6 FTSE,2005/09/15,5347.4,5387.1,5342.5,5383.5,1675170816,0 FV2005U,2005/09/15,108.1875,108.1875,107.9375,108,13016,41055 FV2005Z,2005/09/15,108.03125,108.171875,107.734375,107.828125,50503,1128757 FV2006H,2005/09/15,107.6875,107.6875,107.6875,107.6875,0,1000 FV2006M,2005/09/15,107.46875,107.46875,107.46875,107.46875,0,0 GC2005U,2005/09/15,455.5,455.5,455.5,455.5,0,2 GC2005V,2005/09/15,451.5,457,449.4,456.3,740,20958 GC2005X,2005/09/15,457.8,457.8,457.8,457.8,0,0 GC2005Z,2005/09/15,453.8,459.7,452.4,459.3,50508,256191 GC2006G,2005/09/15,458,463,456.9,462.6,89,8527 GC2006J,2005/09/15,459,466,459,465.9,181,5449 GC2006M,2005/09/15,463.5,469.2,463.5,469.2,184,10787 GC2006Q,2005/09/15,471,472.5,471,472.5,180,1468 GC2006V,2005/09/15,475.8,475.8,475.8,475.8,0,2118 GC2006Z,2005/09/15,477,479.1,477,479.1,40,5663 GC2007G,2005/09/15,482.4,482.4,482.4,482.4,0,4551 GC2007J,2005/09/15,485.7,485.7,485.7,485.7,0,100 GC2007M,2005/09/15,489,489,489,489,0,4183 GC2007Z,2005/09/15,498.8,498.8,498.8,498.8,1,2115 GC2008M,2005/09/15,508.7,508.7,508.7,508.7,0,239 GC2008Z,2005/09/15,518.4,518.4,518.4,518.4,0,3452 GC2009M,2005/09/15,527.7,527.7,527.7,527.7,0,114 GC2009Z,2005/09/15,536.9,536.9,536.9,536.9,0,53 GC2010M,2005/09/15,546.3,546.3,546.3,546.3,0,5 HG2005U,2005/09/15,167.95,168.2,166.5,167.8,938,5362 HG2005V,2005/09/15,166,166.3,164.7,165.85,209,4655 HG2005X,2005/09/15,162.6,163.6,162,163.15,69,2416 HG2005Z,2005/09/15,161,161.9,158.9,160.45,8311,71513 HG2006F,2005/09/15,158.2,158.45,158.1,158.45,22,496 HG2006G,2005/09/15,156.45,156.45,156.45,156.45,16,404 HG2006H,2005/09/15,154.9,154.9,153.4,154.15,351,8502 HG2006J,2005/09/15,151.75,151.75,151.75,151.75,13,232 HG2006K,2005/09/15,149.35,149.35,149.35,149.35,13,1853 HG2006M,2005/09/15,147.05,147.05,147.05,147.05,27,233 HG2006N,2005/09/15,144,145,144,144.85,65,1063 HG2006Q,2005/09/15,143,143,143,143,0,110 HG2006U,2005/09/15,141.15,141.15,141.15,141.15,0,476 HG2006V,2005/09/15,139.2,139.5,139.2,139.5,0,98 HG2006X,2005/09/15,137.9,137.9,137.9,137.9,0,130 HG2006Z,2005/09/15,136,136,136,136,7,873 HG2007F,2005/09/15,134.8,134.8,134.8,134.8,6,16 HG2007G,2005/09/15,133.6,133.6,133.6,133.6,6,16 HG2007H,2005/09/15,132.4,132.4,132.4,132.4,6,16 HG2007J,2005/09/15,131.2,131.2,131.2,131.2,0,0 HG2007K,2005/09/15,130,130,130,130,0,18 HG2007M,2005/09/15,129.45,129.45,129.45,129.45,0,1 HG2007N,2005/09/15,129.45,129.45,129.45,129.45,1,2 HG2007Q,2005/09/15,129.45,129.45,129.45,129.45,0,0 HO2005V,2005/09/15,1.93,1.9424,1.87,1.912,26908,35551 HO2005X,2005/09/15,1.965,1.98,1.916,1.9525,16986,53464 HO2005Z,2005/09/15,1.9986,2.0085,1.95,1.9835,5414,24460 HO2006F,2005/09/15,2.024,2.0325,1.97,2.0125,3322,15752 HO2006G,2005/09/15,2.0275,2.035,1.995,2.0175,820,12492 HO2006H,2005/09/15,2.001,2.0115,1.9725,1.9915,540,9270 HO2006J,2005/09/15,1.948,1.9509,1.924,1.9385,268,5789 HO2006K,2005/09/15,1.897,1.897,1.879,1.8905,53,2631 HO2006M,2005/09/15,1.862,1.862,1.854,1.854,593,6163 HO2006N,2005/09/15,1.8495,1.8495,1.8495,1.8495,9,1881 HO2006Q,2005/09/15,1.8555,1.857,1.8555,1.857,6,440 HO2006U,2005/09/15,1.8705,1.8705,1.8705,1.8705,46,1234 HO2006V,2005/09/15,1.886,1.886,1.886,1.886,5,113 HO2006X,2005/09/15,1.902,1.902,1.902,1.902,5,341 HO2006Z,2005/09/15,1.9275,1.9275,1.918,1.918,155,2761 HO2007F,2005/09/15,1.9305,1.9305,1.9305,1.9305,0,292 HO2007G,2005/09/15,1.928,1.928,1.928,1.928,0,18 HO2007H,2005/09/15,1.9125,1.9125,1.9125,1.9125,2,4 HU2005V,2005/09/15,1.935,1.96,1.8575,1.8987,33729,39928 HU2005X,2005/09/15,1.905,1.92,1.8325,1.8674,20296,49244 HU2005Z,2005/09/15,1.8625,1.8725,1.82,1.8369,6194,16036 HU2006F,2005/09/15,1.8495,1.859,1.8125,1.8259,1615,12162 HU2006G,2005/09/15,1.8431,1.845,1.8219,1.8219,1290,5531 HU2006H,2005/09/15,1.845,1.845,1.8135,1.8219,1213,4386 HU2006J,2005/09/15,1.9249,1.9249,1.9249,1.9249,198,4835 HU2006K,2005/09/15,1.9289,1.9289,1.9289,1.9289,263,2803 HU2006M,2005/09/15,1.9254,1.9254,1.9254,1.9254,414,2084 HU2006N,2005/09/15,1.9154,1.9154,1.9154,1.9154,260,811 HU2006Q,2005/09/15,1.8989,1.8989,1.8989,1.8989,0,1318 HU2006U,2005/09/15,1.8714,1.8714,1.8714,1.8714,0,81 INDU,2005/09/15,10545.85,10627.85,10488.05,10558.75,20793400,0 JY2005U,2005/09/15,0.9064,0.9074,0.9033,0.9035,33169,75527 JY2005Z,2005/09/15,0.9156,0.9166,0.9122,0.9123,75707,98184 JY2006H,2005/09/15,0,0.9211,0.9211,0.9211,356,464 JY2006M,2005/09/15,0,0.9306,0.9306,0.9306,0,47 JY2006U,2005/09/15,0,0.9401,0.9401,0.9401,0,0 JY2006Z,2005/09/15,0,0.9496,0.9496,0.9496,0,0 KC2005U,2005/09/15,89.35,89.35,89.35,89.35,16,154 KC2005Z,2005/09/15,93.8,94.3,91.4,92.25,9105,62212 KC2006H,2005/09/15,97.5,98,95.3,95.9,1458,14154 KC2006K,2005/09/15,99.65,99.8,98,98.05,356,3539 KC2006N,2005/09/15,101,101,100.1,100.1,109,2403 KC2006U,2005/09/15,103,103,102.05,102.05,96,981 KC2006Z,2005/09/15,105.5,105.65,105.5,105.65,30,691 KC2007H,2005/09/15,108.5,108.5,108.5,108.5,2,214 KC2007K,2005/09/15,109.75,109.75,109.75,109.75,0,50 KC2007N,2005/09/15,111,111,111,111,0,25 LB2005U,2005/09/15,336,339.2,334.8,334.8,73,39 LB2005X,2005/09/15,300,304.3,297.6,299.5,694,3251 LB2006F,2005/09/15,310,311.6,306.2,308.4,110,387 LB2006H,2005/09/15,316.2,319.2,316,317,12,114 LB2006K,2005/09/15,322,326,320.1,320.1,7,24 LB2006N,2005/09/15,0,325.9,322,325.9,2,4 LC2005V,2005/09/15,85.75,86.47,85.27,86.37,20478,43718 LC2005Z,2005/09/15,87.9,89,87.62,88.9,16817,66520 LC2006G,2005/09/15,89.1,89.95,88.9,89.9,3710,24049 LC2006J,2005/09/15,87.15,87.65,87.05,87.6,830,6970 LC2006M,2005/09/15,82.95,83.35,82.8,83.22,374,3249 LC2006Q,2005/09/15,82.5,83,82.35,83,28,1518 LC2006V,2005/09/15,83.4,83.6,83.4,83.6,20,29 LH2005V,2005/09/15,64.2,64.5,63.37,64.42,11588,30744 LH2005Z,2005/09/15,61.65,62.1,61.3,62,11316,49189 LH2006G,2005/09/15,63.3,63.9,62.95,63.72,1632,15869 LH2006J,2005/09/15,61.65,62.35,61.45,62.32,827,4878 LH2006K,2005/09/15,62.4,62.85,62.35,62.77,26,1131 LH2006M,2005/09/15,64.75,65.25,64.6,65.22,72,1536 LH2006N,2005/09/15,61.65,62.25,61.65,62.15,37,654 LH2006Q,2005/09/15,58.8,58.8,58,58.8,9,314 LH2006V,2005/09/15,51.2,51.4,51,51.4,9,127 ND2005U,2005/09/15,1593,1594,1585.5,1586.5,13551,41308 ND2005Z,2005/09/15,1604,1609,1597.5,1599.5,18674,45327 ND2006H,2005/09/15,0,1617,1612.5,1612.5,0,7 NDY,2005/09/15,2153.75,2155.75,2142.73,2146.15,17446600,0 NG2005V,2005/09/15,11.18,11.5,10.86,11.336,28762,67910 NG2005X,2005/09/15,11.74,12.05,11.5,11.969,15508,66361 NG2005Z,2005/09/15,12.22,12.6,12,12.447,8240,44210 NG2006F,2005/09/15,12.516,12.8,12.3,12.692,6922,44564 NG2006G,2005/09/15,12.3,12.532,12.2,12.532,3879,25174 NG2006H,2005/09/15,11.98,12.245,11.85,12.157,7418,45510 NG2006J,2005/09/15,9.8,10.05,9.7,10.007,3295,27135 NG2006K,2005/09/15,9.42,9.627,9.42,9.627,511,23881 NG2006M,2005/09/15,9.51,9.652,9.506,9.652,148,8810 NG2006N,2005/09/15,9.589,9.693,9.5,9.693,410,12314 NG2006Q,2005/09/15,9.604,9.736,9.54,9.736,319,13197 NG2006U,2005/09/15,9.555,9.712,9.504,9.712,370,10300 NG2006V,2005/09/15,9.59,9.741,9.534,9.741,654,20238 NG2006X,2005/09/15,9.97,10.131,9.97,10.131,110,8909 NG2006Z,2005/09/15,10.31,10.511,10.31,10.511,1343,10847 NG2007F,2005/09/15,10.57,10.796,10.57,10.796,30,10717 NG2007G,2005/09/15,10.55,10.771,10.55,10.771,1,3453 NG2007H,2005/09/15,10.35,10.536,10.35,10.536,1101,8852 NG2007J,2005/09/15,8.69,8.826,8.69,8.826,150,11559 NG2007K,2005/09/15,8.48,8.551,8.48,8.551,0,7906 NG2007M,2005/09/15,8.586,8.586,8.586,8.586,0,2723 NG2007N,2005/09/15,8.616,8.616,8.616,8.616,35,3375 NG2007Q,2005/09/15,8.649,8.649,8.649,8.649,0,2128 NG2007U,2005/09/15,8.634,8.634,8.634,8.634,0,1699 NG2007V,2005/09/15,8.666,8.666,8.666,8.666,150,5473 NG2007X,2005/09/15,9.051,9.051,9.051,9.051,0,2046 NG2007Z,2005/09/15,9.436,9.436,9.436,9.436,0,4734 NG2008F,2005/09/15,9.726,9.726,9.726,9.726,3,7335 NG2008G,2005/09/15,9.701,9.701,9.701,9.701,3,1005 NG2008H,2005/09/15,9.466,9.466,9.466,9.466,3,4067 NG2008J,2005/09/15,8.031,8.031,8.031,8.031,3,4311 NG2008K,2005/09/15,7.811,7.811,7.811,7.811,3,3868 NG2008M,2005/09/15,7.856,7.856,7.856,7.856,3,1269 NG2008N,2005/09/15,7.896,7.896,7.896,7.896,3,1020 NG2008Q,2005/09/15,7.941,7.941,7.941,7.941,3,1090 NG2008U,2005/09/15,7.931,7.931,7.931,7.931,3,1071 NG2008V,2005/09/15,7.91,7.961,7.91,7.961,3,2304 NG2008X,2005/09/15,8.3,8.356,8.3,8.356,3,670 NG2008Z,2005/09/15,8.68,8.741,8.68,8.741,149,2498 NG2009F,2005/09/15,9.031,9.031,9.031,9.031,36,3195 NG2009G,2005/09/15,9.006,9.006,9.006,9.006,0,381 NG2009H,2005/09/15,8.776,8.776,8.776,8.776,45,2673 NG2009J,2005/09/15,7.466,7.466,7.466,7.466,0,2838 NG2009K,2005/09/15,7.236,7.236,7.236,7.236,0,2071 NG2009M,2005/09/15,7.281,7.281,7.281,7.281,0,349 NG2009N,2005/09/15,7.331,7.331,7.331,7.331,0,396 NG2009Q,2005/09/15,7.381,7.381,7.381,7.381,1,271 NG2009U,2005/09/15,7.371,7.371,7.371,7.371,103,498 NG2009V,2005/09/15,7.406,7.406,7.406,7.406,0,1095 NG2009X,2005/09/15,7.801,7.801,7.801,7.801,0,241 NG2009Z,2005/09/15,8.186,8.186,8.186,8.186,27,1379 NG2010F,2005/09/15,8.476,8.476,8.476,8.476,47,1528 NG2010G,2005/09/15,8.451,8.451,8.451,8.451,0,340 NG2010H,2005/09/15,8.221,8.221,8.221,8.221,10,1204 NG2010J,2005/09/15,7.031,7.031,7.031,7.031,10,857 NG2010K,2005/09/15,6.811,6.811,6.811,6.811,0,380 NG2010M,2005/09/15,6.841,6.841,6.841,6.841,0,159 NG2010N,2005/09/15,6.871,6.871,6.871,6.871,0,172 NG2010Q,2005/09/15,6.901,6.901,6.901,6.901,0,158 NG2010U,2005/09/15,6.891,6.891,6.891,6.891,0,176 NG2010V,2005/09/15,6.921,6.921,6.921,6.921,0,323 NG2010X,2005/09/15,7.311,7.311,7.311,7.311,0,161 NG2010Z,2005/09/15,7.8,7.8,7.696,7.696,0,2406 NK2005Z,2005/09/15,12935,12950,12895,12940,4387,44132 NK2006H,2005/09/15,0,12950,12760,12950,0,13 NK2006M,2005/09/15,0,12940,12750,12940,0,2 NK2006U,2005/09/15,0,12940,12750,12940,0,0 NKKI,2005/09/15,12817.78,12986.78,12806.71,12986.78,158800,0 NQ2005U,2005/09/15,1591,1596,1584.5,1586.5,48754,203273 NQ2005Z,2005/09/15,1604,1609.5,1597.5,1599.5,307206,202972 NZY,2005/09/15,3405.64,3419.06,3400.07,3415.69,27023500,0 O2005Z,2005/09/15,158.75,159.25,157.75,159,690,5554 O2006H,2005/09/15,165,165,162,164,21,234 O2006K,2005/09/15,169,169,169,169,0,36 O2006N,2005/09/15,171,171,171,171,0,1 O2006U,2005/09/15,173,173,173,173,0,1 OEX,2005/09/15,567.41,569.7,567.01,568.29,20793400,0 OJ2005X,2005/09/15,95.15,95.35,94.75,94.85,1000,18250 OJ2006F,2005/09/15,97.2,97.45,96.9,96.9,143,3085 OJ2006H,2005/09/15,99.5,99.75,99.35,99.35,28,1916 OJ2006K,2005/09/15,101,101.35,101,101.35,0,231 OJ2006N,2005/09/15,103.35,103.35,103.35,103.35,0,102 OJ2006U,2005/09/15,105.35,105.35,105.35,105.35,0,2 OJ2006X,2005/09/15,107.35,107.35,107.35,107.35,0,2 OJ2007F,2005/09/15,109.35,109.35,109.35,109.35,0,2 OJ2007H,2005/09/15,111.35,111.35,111.35,111.35,0,1 PA2005U,2005/09/15,183.65,185.15,183.65,185.15,0,190 PA2005Z,2005/09/15,184.75,189,184.5,187.15,115,12972 PA2006H,2005/09/15,189.15,189.15,189.15,189.15,0,36 PB2006G,2005/09/15,80.75,81.37,79.8,81.12,221,1063 PB2006H,2005/09/15,0,80,80,80,3,44 PB2006K,2005/09/15,82.3,82.45,82,82.45,0,14 PB2006N,2005/09/15,0,84.05,84.05,84.05,1,1 PB2006Q,2005/09/15,0,83.5,83.5,83.5,1,1 PL2005V,2005/09/15,916,923.8,913.2,919.7,471,10170 PL2006F,2005/09/15,917.9,922,917.9,918.7,35,1742 PL2006J,2005/09/15,916.5,916.5,916.2,916.2,1,141 S2005X,2005/09/15,575,578,568,568.75,40827,171521 S2006F,2005/09/15,585,587,577,577.75,7606,24418 S2006H,2005/09/15,592,594.5,585,585.5,3679,15644 S2006K,2005/09/15,596.5,599,589,590.5,1362,16426 S2006N,2005/09/15,601.5,602.5,594,595,1641,10733 S2006Q,2005/09/15,600,600.5,594,594,40,335 S2006U,2005/09/15,600,601,594,594,4,122 S2006X,2005/09/15,602,602.5,596,596.25,863,7191 S2007X,2005/09/15,610,611.5,605,606,0,784 SB2005V,2005/09/15,10.23,10.38,10.18,10.33,38831,115523 SB2006H,2005/09/15,10.73,10.88,10.68,10.81,43853,247155 SB2006K,2005/09/15,10.52,10.66,10.52,10.61,3796,47102 SB2006N,2005/09/15,10.24,10.4,10.24,10.35,3556,29213 SB2006V,2005/09/15,10.17,10.29,10.16,10.28,1518,16253 SB2007H,2005/09/15,10.12,10.22,10.1,10.21,480,8131 SB2007K,2005/09/15,10.03,10.14,10.03,10.14,112,2903 SB2007N,2005/09/15,10,10.07,9.98,10.07,10,1133 SF2005U,2005/09/15,0.7897,0.7905,0.788,0.7891,16925,31442 SF2005Z,2005/09/15,0.796,0.7968,0.794,0.7953,42125,28239 SF20062,2005/09/15,585,587,577,577.75,7606,24418 SF2006H,2005/09/15,0,0.8016,0.8014,0.8016,30,41 SF2006M,2005/09/15,0,0.8082,0.8082,0.8082,0,17 SF2006U,2005/09/15,0,0.8147,0.8147,0.8147,0,0 SF2006Z,2005/09/15,0,0.8212,0.8212,0.8212,0,30 SI2005U,2005/09/15,703,707,694,701.9,176,497 SI2005V,2005/09/15,703.1,703.1,703.1,703.1,0,0 SI2005X,2005/09/15,705.4,705.4,705.4,705.4,0,0 SI2005Z,2005/09/15,704.5,714,698.5,707.8,8870,89232 SI2006F,2005/09/15,710,717,709.7,709.7,0,24 SI2006H,2005/09/15,719.5,720,705,713.6,103,5563 SI2006K,2005/09/15,707,716.6,707,716.6,0,1379 SI2006N,2005/09/15,717,720,717,719,3,6829 SI2006U,2005/09/15,721.3,721.3,721.3,721.3,0,1694 SI2006Z,2005/09/15,727.5,727.5,715,724.1,188,7188 SI2007F,2005/09/15,725.2,725.2,725.2,725.2,0,0 SI2007H,2005/09/15,726.2,726.2,726.2,726.2,0,50 SI2007K,2005/09/15,727.4,727.4,727.4,727.4,0,0 SI2007N,2005/09/15,728.6,728.6,728.6,728.6,0,1242 SI2007Z,2005/09/15,727,730.9,727,730.9,23,538 SI2008N,2005/09/15,733.7,733.7,733.7,733.7,0,12 SI2008Z,2005/09/15,736.4,736.4,736.4,736.4,0,422 SI2009N,2005/09/15,740.3,740.3,740.3,740.3,10,23 SI2009Z,2005/09/15,745.4,745.4,745.4,745.4,0,310 SI2010N,2005/09/15,752.6,752.6,752.6,752.6,0,51 SM2005V,2005/09/15,175.5,176,173.1,173.2,6618,17916 SM2005Z,2005/09/15,178.4,178.5,175.8,175.9,13022,59294 SM2006F,2005/09/15,180,180.1,177.2,177.4,3232,9894 SM2006H,2005/09/15,183,183,179.8,179.9,2322,8900 SM2006K,2005/09/15,184.3,184.5,181,181,1548,11879 SM2006N,2005/09/15,186,186.5,183.2,183.2,788,6767 SM2006Q,2005/09/15,186,186,184.5,184.5,394,1753 SM2006U,2005/09/15,186.5,186.5,184.4,184.4,255,1409 SM2006V,2005/09/15,186,186,185,185.3,176,588 SM2006Z,2005/09/15,186,186.2,185,185.9,178,1432 SP2005U,2005/09/15,1231,1232.2,1225,1227.3,60585,145238 SP2005Z,2005/09/15,1234.5,1238.5,1230.7,1233.5,84110,607330 SP2006H,2005/09/15,1242,1244.7,1238.2,1240.1,53,5395 SP2006M,2005/09/15,0,1252,1245.5,1247.4,4,765 SP2006U,2005/09/15,0,1259.5,1253,1254.9,0,56 SP2006Z,2005/09/15,0,1268,1261.5,1263.4,5,12 SP2007H,2005/09/15,0,1276.5,1270,1271.9,0,8 SP2007M,2005/09/15,0,1285,1278.5,1280.4,0,0 SPY,2005/09/15,1227.16,1231.88,1224.85,1227.73,20793400,0 SSEC,2005/09/15,1217.52,1218.94,1210.72,1217.28,27200,0 STI,2005/09/15,2315.32,2319.32,2311.84,2317.67,92248800,0 TWII,2005/09/15,6132.45,6139.99,6079.57,6082.56,2663600,0 TY2005U,2005/09/15,112.265625,112.28125,111.71875,111.828125,35809,339394 TY2005Z,2005/09/15,111.34375,111.515625,110.796875,110.953125,100582,1559050 TY2006H,2005/09/15,110.78125,110.78125,110.78125,110.78125,1286,5642 TY2006M,2005/09/15,110.09375,110.09375,110.09375,110.09375,1,1 US2005U,2005/09/15,116.40625,116.625,115.375,115.65625,2645,36932 US2005Z,2005/09/15,116.03125,116.3125,114.9375,115.28125,18470,565968 US2006H,2005/09/15,115.1875,115.1875,114.71875,115,18,1298 US2006M,2005/09/15,114.6875,114.875,114.6875,114.875,0,7 USBY,2005/09/15,4.45,4.54,4.43,4.51,0,0 W2005Z,2005/09/15,325,326.5,320.5,322.75,27354,220805 W2006H,2005/09/15,339,340,334,337,3497,35515 W2006K,2005/09/15,344,346,340.5,343,99,1322 W2006N,2005/09/15,350,351.5,346.25,350,4259,18794 W2006U,2005/09/15,355,356.5,353,356.5,19,247 W2006Z,2005/09/15,366,368.5,364,365.25,107,1124 W2007N,2005/09/15,360,360,360,360,0,14