AD2005U,2005/09/13,0.7679,0.7702,0.7672,0.7685,35797,53951 AD2005Z,2005/09/13,0.7652,0.767,0.7637,0.7653,31890,38675 AD2006H,2005/09/13,0,0.7628,0.7628,0.7628,8,10 AD2006M,2005/09/13,0,0.7601,0.7601,0.7601,0,14 AD2006U,2005/09/13,0,0.7577,0.7577,0.7577,0,6 AD2006Z,2005/09/13,0,0.7553,0.7553,0.7553,0,1 AOI,2005/09/13,4439,4460.5,4431.8,4456.3,532852416,0 BO2005U,2005/09/13,22.08,22.08,21.88,21.97,619,348 BO2005V,2005/09/13,22.15,22.15,21.96,22.04,7181,17712 BO2005Z,2005/09/13,22.25,22.33,22.16,22.27,11716,84852 BO2006F,2005/09/13,22.5,22.5,22.35,22.45,1068,8791 BO2006H,2005/09/13,22.67,22.67,22.55,22.62,370,5664 BO2006K,2005/09/13,22.73,22.8,22.67,22.8,157,8175 BO2006N,2005/09/13,22.9,22.92,22.83,22.89,675,6140 BO2006Q,2005/09/13,22.9,22.95,22.88,22.89,7,958 BO2006U,2005/09/13,22.95,23,22.9,22.9,0,868 BO2006V,2005/09/13,22.95,22.95,22.95,22.95,3,732 BO2006Z,2005/09/13,23.1,23.1,23.1,23.1,95,2861 BO2007N,2005/09/13,23.15,23.15,23.15,23.15,0,4 BP2005U,2005/09/13,1.8213,1.8245,1.818,1.8223,36741,60134 BP2005Z,2005/09/13,1.8188,1.822,1.816,1.8195,25616,27609 BP2006H,2005/09/13,1.8148,1.8158,1.8148,1.8158,0,33 BP2006M,2005/09/13,0,1.8121,1.8121,1.8121,0,0 BP2006U,2005/09/13,0,1.8084,1.8084,1.8084,0,1 BP2006Z,2005/09/13,0,1.8047,1.8047,1.8047,0,0 C2005U,2005/09/13,197.5,198.5,196,198.5,2226,2078 C2005Z,2005/09/13,210.25,210.5,208.5,210,111237,497983 C2006H,2005/09/13,222.5,222.5,220.5,222,32525,110710 C2006K,2005/09/13,229,229.5,227.75,229,7406,26398 C2006N,2005/09/13,234.75,235.25,233.5,235,8289,35743 C2006U,2005/09/13,239.5,241,238.5,240.25,530,4695 C2006Z,2005/09/13,248.25,249.25,246.5,249.25,5065,30798 C2007H,2005/09/13,253.5,255.5,253.5,255.5,37,1319 C2007N,2005/09/13,259.5,261.25,259,261.25,17,1168 C2007Z,2005/09/13,258.75,259.5,258.25,259,136,3018 CC2005U,2005/09/13,1390,1390,1390,1390,0,7 CC2005Z,2005/09/13,1476,1482,1440,1445,7047,48530 CC2006H,2005/09/13,1512,1513,1476,1479,1227,25822 CC2006K,2005/09/13,1520,1520,1495,1500,51,7294 CC2006N,2005/09/13,1534,1534,1515,1517,427,8543 CC2006U,2005/09/13,1555,1555,1537,1537,74,9930 CC2006Z,2005/09/13,1579,1580,1562,1562,68,5709 CC2007H,2005/09/13,1604,1604,1586,1586,61,7706 CC2007K,2005/09/13,1608,1608,1608,1608,40,43 CD2005U,2005/09/13,0.844,0.849,0.8439,0.8477,47493,82369 CD2005Z,2005/09/13,0.846,0.8514,0.846,0.8498,31071,44996 CD2006H,2005/09/13,0.8518,0.8523,0.8518,0.8521,59,1188 CD2006M,2005/09/13,0.853,0.8544,0.853,0.8544,1,143 CD2006U,2005/09/13,0.856,0.8567,0.856,0.8567,1,22 CD2006Z,2005/09/13,0,0.859,0.859,0.859,0,7 CL2005V,2005/09/13,63.31,63.85,62.65,63.11,109142,132106 CL2005X,2005/09/13,63.96,64.45,63.35,63.78,71904,163554 CL2005Z,2005/09/13,64.57,65.06,63.9,64.38,37164,135689 CL2006F,2005/09/13,64.95,65.45,64.5,64.83,13213,51396 CL2006G,2005/09/13,65.35,65.81,64.8,65.19,6254,22603 CL2006H,2005/09/13,65.55,66,65.41,65.41,2451,27512 CL2006J,2005/09/13,65.64,66.01,65.48,65.48,763,13209 CL2006K,2005/09/13,65.95,65.95,65.35,65.44,110,12183 CL2006M,2005/09/13,65.5,65.94,65,65.35,4655,39382 CL2006N,2005/09/13,65.23,65.23,65.23,65.23,496,8702 CL2006Q,2005/09/13,65.1,65.1,65.1,65.1,171,6524 CL2006U,2005/09/13,65.15,65.54,64.96,64.96,1872,7995 CL2006V,2005/09/13,64.81,64.81,64.81,64.81,205,5307 CL2006X,2005/09/13,64.66,64.66,64.66,64.66,350,5177 CL2006Z,2005/09/13,64.72,65.12,64.2,64.5,5666,51793 CL2007F,2005/09/13,64.55,64.55,64.28,64.28,0,8294 CL2007G,2005/09/13,64.1,64.1,64.1,64.1,0,3071 CL2007H,2005/09/13,63.93,63.93,63.93,63.93,0,4107 CL2007J,2005/09/13,63.76,63.76,63.76,63.76,50,3339 CL2007K,2005/09/13,63.58,63.58,63.58,63.58,0,1952 CL2007M,2005/09/13,63.4,63.4,63.4,63.4,450,18685 CL2007N,2005/09/13,63.22,63.22,63.22,63.22,25,1206 CL2007Q,2005/09/13,63.04,63.04,63.04,63.04,0,1861 CL2007U,2005/09/13,62.86,62.86,62.86,62.86,0,3557 CL2007V,2005/09/13,62.67,62.67,62.67,62.67,0,2308 CL2007X,2005/09/13,62.48,62.48,62.48,62.48,0,1979 CL2007Z,2005/09/13,62.72,63.2,62.29,62.29,5548,42634 CL2008F,2005/09/13,62.12,62.12,62.12,62.12,0,1405 CL2008G,2005/09/13,61.97,61.97,61.97,61.97,0,0 CL2008H,2005/09/13,61.82,61.82,61.82,61.82,0,1851 CL2008M,2005/09/13,61.54,61.54,61.54,61.54,150,4904 CL2008Z,2005/09/13,61.2,61.79,60.8,60.94,3172,30886 CL2009Z,2005/09/13,60.75,60.75,59.94,59.94,415,23055 CL2010Z,2005/09/13,59.26,59.26,59.26,59.26,59,23715 CL2011Z,2005/09/13,59.6,59.6,58.93,58.93,41,11094 CT2005V,2005/09/13,49.1,49.15,48,48.37,293,3350 CT2005Z,2005/09/13,50.71,50.85,49.55,49.8,7526,77279 CT2006H,2005/09/13,52.25,52.35,51.15,51.43,1015,20252 CT2006K,2005/09/13,52.65,52.85,52.1,52.35,65,1982 CT2006N,2005/09/13,53.5,53.5,53.3,53.3,70,2045 CT2006V,2005/09/13,55,55,55,55,0,1 CT2006Z,2005/09/13,56,56.05,55.7,55.7,37,717 CT2007H,2005/09/13,57.7,57.7,57.7,57.7,0,3 CT2007K,2005/09/13,58.05,58.05,58.05,58.05,0,2 CT2007N,2005/09/13,58.05,58.05,58.05,58.05,0,1 DAX,2005/09/13,4989.72,4993.3,4899.32,4901.88,0,0 DJ2005U,2005/09/13,10649,10675,10599,10617,7373,26807 DJ2005Z,2005/09/13,10687,10722,10640,10658,8828,22750 DJ2006H,2005/09/13,10745,10755,10703,10703,0,9 DJ2006Z,2005/09/13,10853,10853,10853,10853,0,0 DJT,2005/09/13,3646.58,3649.08,3570.99,3591.21,20823600,0 DJU,2005/09/13,420.68,422.09,416.34,417.12,20823600,0 DX2005U,2005/09/13,87.68,87.88,87.53,87.76,8612,9425 DX2005Z,2005/09/13,87.41,87.69,87.3,87.53,9384,11074 DX2006H,2005/09/13,87.3,87.3,87.3,87.3,2001,2011 DX2006M,2005/09/13,87.08,87.08,87.08,87.08,0,2 EC2005U,2005/09/13,1.228,1.2303,1.225,1.227,124818,116409 EC2005Z,2005/09/13,1.2331,1.2359,1.23,1.2324,84104,46794 EC2006H,2005/09/13,1.2385,1.2385,1.2379,1.2379,126,711 EC2006M,2005/09/13,0,1.2443,1.2443,1.2443,3,354 EC2006U,2005/09/13,0,1.2504,1.2504,1.2504,1,6 EC2006Z,2005/09/13,0,1.2565,1.2565,1.2565,0,24 ED2005U,2005/09/13,96.1125,96.115,96.1,96.1075,155933,1064159 ED2005V,2005/09/13,96.01,96.03,96.01,96.015,175,21861 ED2005X,2005/09/13,95.96,95.98,95.96,95.96,280,7379 ED2005Z,2005/09/13,95.89,95.925,95.87,95.905,200972,1089992 ED2006F,2005/09/13,0,95.885,95.855,95.88,0,1261 ED2006G,2005/09/13,0,95.855,95.82,95.85,0,1458 ED2006H,2005/09/13,95.79,95.845,95.775,95.825,228974,1099318 ED2006M,2005/09/13,95.75,95.805,95.72,95.785,360523,971006 ED2006U,2005/09/13,95.72,95.775,95.69,95.76,244603,738547 ED2006Z,2005/09/13,95.68,95.75,95.66,95.735,151919,625283 ED2007H,2005/09/13,95.675,95.745,95.66,95.735,77997,471603 ED2007M,2005/09/13,95.665,95.74,95.65,95.725,54396,363536 ED2007U,2005/09/13,95.655,95.73,95.64,95.715,26375,266783 ED2007Z,2005/09/13,95.625,95.705,95.61,95.685,11499,232755 ED2008H,2005/09/13,95.63,95.7,95.6,95.68,19072,211747 ED2008M,2005/09/13,95.605,95.68,95.6,95.66,10832,191019 ED2008U,2005/09/13,95.61,95.66,95.61,95.635,10353,179846 ED2008Z,2005/09/13,95.565,95.62,95.565,95.595,8002,134663 ED2009H,2005/09/13,95.565,95.61,95.565,95.575,14413,122496 ED2009M,2005/09/13,95.53,95.565,95.53,95.54,7391,103826 ED2009U,2005/09/13,95.5,95.535,95.5,95.51,4041,88062 ED2009Z,2005/09/13,95.49,95.49,95.455,95.465,2958,70806 ED2010H,2005/09/13,95.44,95.47,95.435,95.445,2676,44284 ED2010M,2005/09/13,95.4,95.435,95.4,95.41,2676,29973 ED2010U,2005/09/13,95.38,95.4,95.36,95.375,261,19327 ED2010Z,2005/09/13,95.33,95.35,95.31,95.325,37,8705 ED2011H,2005/09/13,95.315,95.335,95.295,95.305,33,19290 ED2011M,2005/09/13,95.28,95.3,95.26,95.27,46,5895 ED2011U,2005/09/13,95.245,95.265,95.22,95.235,117,6819 ED2011Z,2005/09/13,95.14,95.215,95.14,95.185,115,7292 ED2012H,2005/09/13,95.12,95.195,95.12,95.165,118,6561 ED2012M,2005/09/13,95.08,95.155,95.08,95.125,111,3952 ED2012U,2005/09/13,95.05,95.115,95.05,95.09,10,3539 ED2012Z,2005/09/13,94.995,95.06,94.995,95.035,9,1489 ED2013H,2005/09/13,94.975,95.04,94.975,95.015,0,3006 ED2013M,2005/09/13,94.935,95,94.935,94.975,0,3080 ED2013U,2005/09/13,0,94.96,94.93,94.94,0,1157 ED2013Z,2005/09/13,0,94.91,94.88,94.89,0,676 ED2014H,2005/09/13,0,94.89,94.86,94.87,0,471 ED2014M,2005/09/13,0,94.845,94.815,94.825,0,433 ED2014U,2005/09/13,0,94.81,94.78,94.785,75,240 ED2014Z,2005/09/13,0,94.76,94.73,94.735,75,340 ED2015H,2005/09/13,0,94.735,94.705,94.71,75,251 ED2015M,2005/09/13,0,94.7,94.67,94.675,75,149 EM2005U,2005/09/13,96.22,96.225,96.2075,96.2225,1001,28626 EM2005V,2005/09/13,96.12,96.12,96.115,96.115,160,8646 EM2005X,2005/09/13,96.045,96.07,96.045,96.045,650,5237 EM2005Z,2005/09/13,0,95.935,95.92,95.93,0,215 EM2006F,2005/09/13,0,95.935,95.91,95.93,0,552 EM2006G,2005/09/13,0,95.91,95.875,95.9,0,142 EM2006H,2005/09/13,0,95.875,95.84,95.865,0,24 EM2006J,2005/09/13,0,95.84,95.8,95.835,0,2 EM2006K,2005/09/13,0,95.83,95.785,95.825,0,2 EM2006M,2005/09/13,0,95.81,95.765,95.805,0,112 EM2006N,2005/09/13,0,95.805,95.76,95.8,0,2 EM2006Q,2005/09/13,95.775,95.795,95.775,95.79,0,0 ES2005U,2005/09/13,1239.75,1240.5,1231.5,1232.5,179731,683209 ES2005Z,2005/09/13,1246,1246.75,1237.5,1239,602597,662704 EY2005U,2005/09/13,0,99.91,99.91,99.91,10,5205 EY2005Z,2005/09/13,99.885,99.89,99.885,99.89,0,6853 EY2006H,2005/09/13,99.84,99.84,99.84,99.84,53,5550 EY2006M,2005/09/13,99.77,99.775,99.77,99.77,61,6236 EY2006U,2005/09/13,99.69,99.69,99.69,99.69,200,3685 EY2006Z,2005/09/13,99.61,99.615,99.61,99.615,448,5785 EY2007H,2005/09/13,99.515,99.53,99.515,99.53,112,5974 EY2007M,2005/09/13,99.46,99.46,99.46,99.46,286,609 EY2007U,2005/09/13,0,99.37,99.36,99.37,0,370 EY2007Z,2005/09/13,0,99.295,99.285,99.295,0,27 EY2008H,2005/09/13,0,99.185,99.175,99.185,0,60 EY2008M,2005/09/13,0,99.12,99.105,99.12,0,250 EY2008U,2005/09/13,0,99.05,99.035,99.05,0,0 EY2008Z,2005/09/13,0,98.985,98.97,98.985,0,0 EY2009H,2005/09/13,0,98.83,98.815,98.83,0,0 EY2009M,2005/09/13,0,98.72,98.705,98.72,0,0 EY2009U,2005/09/13,0,98.635,98.62,98.635,0,0 EY2009Z,2005/09/13,0,98.61,98.595,98.61,0,0 EY2010H,2005/09/13,0,98.61,98.595,98.61,0,0 EY2010M,2005/09/13,0,98.61,98.595,98.61,0,0 FC2005U,2005/09/13,114.9,115.2,114.4,114.9,707,4578 FC2005V,2005/09/13,113.3,113.65,112.82,113.12,2133,13959 FC2005X,2005/09/13,112.5,112.7,111.95,112.45,1543,6282 FC2006F,2005/09/13,109.35,109.45,108.77,109.42,531,2377 FC2006H,2005/09/13,104.2,104.25,103.75,104.12,48,425 FC2006J,2005/09/13,103.1,103.4,102.8,102.9,19,226 FC2006K,2005/09/13,102.7,102.85,102.25,102.7,6,98 FC2006Q,2005/09/13,0,102.5,102.5,102.5,1,6 FTSE,2005/09/13,5375.1,5377.8,5329.3,5338,1345279232,0 FV2005U,2005/09/13,108.265625,108.34375,108.234375,108.25,47689,77217 FV2005Z,2005/09/13,107.859375,108.1875,107.859375,108.078125,61906,1131640 FV2006H,2005/09/13,107.9375,107.9375,107.9375,107.9375,0,1000 FV2006M,2005/09/13,107.71875,107.71875,107.71875,107.71875,0,0 GC2005U,2005/09/13,446.1,446.1,446.1,446.1,0,2 GC2005V,2005/09/13,450.5,450.7,445.5,447,903,20666 GC2005X,2005/09/13,448.5,448.5,448.5,448.5,0,0 GC2005Z,2005/09/13,453.7,453.9,448.3,450,34502,252124 GC2006G,2005/09/13,456.7,456.7,451.7,453.3,150,8506 GC2006J,2005/09/13,456,456.9,456,456.5,135,5397 GC2006M,2005/09/13,462.1,462.5,458.9,459.8,14,10728 GC2006Q,2005/09/13,465.5,465.5,463.1,463.1,15,1548 GC2006V,2005/09/13,466.4,466.4,466.4,466.4,0,2118 GC2006Z,2005/09/13,472.7,473,469.7,469.7,11,5651 GC2007G,2005/09/13,473,473,473,473,0,4550 GC2007J,2005/09/13,476.3,476.3,476.3,476.3,0,100 GC2007M,2005/09/13,479.6,479.6,479.6,479.6,0,4183 GC2007Z,2005/09/13,489.4,489.4,489.4,489.4,6,2116 GC2008M,2005/09/13,499.2,499.2,499.2,499.2,0,239 GC2008Z,2005/09/13,508.9,508.9,508.9,508.9,0,3452 GC2009M,2005/09/13,518.2,518.2,518.2,518.2,0,114 GC2009Z,2005/09/13,527.4,527.4,527.4,527.4,0,53 GC2010M,2005/09/13,536.8,536.8,536.8,536.8,0,5 HG2005U,2005/09/13,171.55,171.55,169.1,170,453,6111 HG2005V,2005/09/13,168,168.4,166.7,167.95,201,4630 HG2005X,2005/09/13,165,165.8,164.7,165.25,50,2395 HG2005Z,2005/09/13,164.15,164.45,161,162.55,9886,71978 HG2006F,2005/09/13,160.7,160.7,160.35,160.35,8,484 HG2006G,2005/09/13,158.5,158.5,157,158.15,11,387 HG2006H,2005/09/13,157,157.15,154.9,155.9,861,8106 HG2006J,2005/09/13,153.4,153.4,153.4,153.4,2,226 HG2006K,2005/09/13,150.9,150.9,150.9,150.9,466,1852 HG2006M,2005/09/13,148.65,148.65,148.65,148.65,4,207 HG2006N,2005/09/13,147,147,146,146.55,30,1029 HG2006Q,2005/09/13,144.7,144.7,144.7,144.7,17,106 HG2006U,2005/09/13,143,143,142.85,142.85,10,474 HG2006V,2005/09/13,141.2,141.2,141.2,141.2,26,98 HG2006X,2005/09/13,139.6,139.6,139.6,139.6,26,130 HG2006Z,2005/09/13,137,137.65,137,137.65,32,887 HG2007F,2005/09/13,136.55,136.55,136.55,136.55,4,10 HG2007G,2005/09/13,135.55,135.55,135.55,135.55,4,10 HG2007H,2005/09/13,134.45,134.45,134.45,134.45,4,10 HG2007J,2005/09/13,133.4,133.4,133.4,133.4,0,0 HG2007K,2005/09/13,133.4,133.4,133.4,133.4,0,18 HG2007M,2005/09/13,133.4,133.4,133.4,133.4,0,1 HG2007N,2005/09/13,133.4,133.4,133.4,133.4,0,2 HG2007Q,2005/09/13,133.4,133.4,133.4,133.4,0,0 HO2005V,2005/09/13,1.8141,1.85,1.8,1.8402,40104,43531 HO2005X,2005/09/13,1.8536,1.89,1.844,1.881,20821,42285 HO2005Z,2005/09/13,1.8891,1.92,1.875,1.9115,6624,24967 HO2006F,2005/09/13,1.9211,1.9525,1.9075,1.94,2767,15983 HO2006G,2005/09/13,1.92,1.955,1.9165,1.945,1693,12437 HO2006H,2005/09/13,1.9069,1.934,1.895,1.923,1289,9568 HO2006J,2005/09/13,1.855,1.885,1.855,1.875,437,5739 HO2006K,2005/09/13,1.8275,1.8465,1.8265,1.8315,35,2293 HO2006M,2005/09/13,1.78,1.805,1.78,1.799,534,5877 HO2006N,2005/09/13,1.805,1.805,1.7965,1.7965,130,1704 HO2006Q,2005/09/13,1.7925,1.812,1.7925,1.8055,24,432 HO2006U,2005/09/13,1.8205,1.8205,1.8205,1.8205,1,1230 HO2006V,2005/09/13,1.8355,1.8355,1.8355,1.8355,0,170 HO2006X,2005/09/13,1.851,1.851,1.851,1.851,40,336 HO2006Z,2005/09/13,1.8665,1.8665,1.8665,1.8665,237,2786 HO2007F,2005/09/13,1.878,1.878,1.878,1.878,0,292 HO2007G,2005/09/13,1.8755,1.8755,1.8755,1.8755,0,18 HO2007H,2005/09/13,1.86,1.86,1.86,1.86,0,2 HU2005V,2005/09/13,1.872,1.92,1.8525,1.8916,34055,48292 HU2005X,2005/09/13,1.8315,1.88,1.815,1.856,22655,40256 HU2005Z,2005/09/13,1.7889,1.8315,1.7889,1.816,6901,14781 HU2006F,2005/09/13,1.7845,1.815,1.775,1.7975,1565,12229 HU2006G,2005/09/13,1.7834,1.797,1.775,1.791,531,4847 HU2006H,2005/09/13,1.7895,1.791,1.786,1.7885,920,4319 HU2006J,2005/09/13,1.88,1.8915,1.88,1.8915,326,4811 HU2006K,2005/09/13,1.8885,1.8965,1.8885,1.8965,1,2861 HU2006M,2005/09/13,1.8945,1.8945,1.8945,1.8945,1,1731 HU2006N,2005/09/13,1.8865,1.8865,1.8865,1.8865,2,783 HU2006Q,2005/09/13,1.8715,1.8715,1.8715,1.8715,35,1316 HU2006U,2005/09/13,1.843,1.843,1.843,1.843,50,80 INDU,2005/09/13,10673.71,10701.57,10561.61,10597.44,20823600,0 JY2005U,2005/09/13,0.9023,0.9047,0.901,0.9042,49834,111922 JY2005Z,2005/09/13,0.9109,0.9136,0.9097,0.913,48172,73830 JY2006H,2005/09/13,0.921,0.922,0.92,0.9218,0,122 JY2006M,2005/09/13,0,0.9313,0.9313,0.9313,0,47 JY2006U,2005/09/13,0,0.9408,0.9408,0.9408,0,0 JY2006Z,2005/09/13,0,0.9503,0.9503,0.9503,0,0 KC2005U,2005/09/13,88.65,88.65,88.65,88.65,20,180 KC2005Z,2005/09/13,92.1,93.2,91.55,91.9,13177,63295 KC2006H,2005/09/13,95.8,96.9,95.3,95.55,2847,13359 KC2006K,2005/09/13,97.9,99,97.5,97.7,886,3246 KC2006N,2005/09/13,100,101.25,99.75,99.75,270,2352 KC2006U,2005/09/13,102,102,101.6,101.7,182,958 KC2006Z,2005/09/13,105.6,105.6,105.3,105.3,103,659 KC2007H,2005/09/13,107.75,108.4,107.75,108.15,88,202 KC2007K,2005/09/13,109.4,109.4,109.4,109.4,0,50 KC2007N,2005/09/13,110.65,110.65,110.65,110.65,0,25 LB2005U,2005/09/13,325,342,320.1,337,305,303 LB2005X,2005/09/13,288.8,293.3,282,293,485,3080 LB2006F,2005/09/13,299.5,304,291,302.1,63,382 LB2006H,2005/09/13,310.7,314.4,308,314.4,13,108 LB2006K,2005/09/13,318,320.7,315.2,315.2,0,16 LB2006N,2005/09/13,0,323,320,323,0,3 LC2005V,2005/09/13,85.5,85.55,84.92,85.3,26848,53075 LC2005Z,2005/09/13,88,88.05,87.22,87.97,17073,53627 LC2006G,2005/09/13,89.3,89.3,88.6,89.05,2342,22062 LC2006J,2005/09/13,87.25,87.4,87,87.37,767,6681 LC2006M,2005/09/13,83.05,83.1,82.6,83.02,217,3000 LC2006Q,2005/09/13,82.6,82.72,82.4,82.72,63,1463 LC2006V,2005/09/13,83.1,83.4,83.1,83.4,4,4 LH2005V,2005/09/13,65.3,65.47,64.6,65.07,17191,40992 LH2005Z,2005/09/13,62.7,62.75,61.7,62.45,15047,40926 LH2006G,2005/09/13,63.45,63.85,62.87,63.77,1621,15103 LH2006J,2005/09/13,61.5,62,61.32,61.95,680,4620 LH2006K,2005/09/13,61.75,62.75,61.75,62.57,48,1076 LH2006M,2005/09/13,64.32,64.8,64.32,64.75,92,1506 LH2006N,2005/09/13,61.25,61.85,61.25,61.6,104,614 LH2006Q,2005/09/13,58.05,58.45,58.05,58.2,33,303 LH2006V,2005/09/13,50.95,51.27,50.95,51.25,12,118 ND2005U,2005/09/13,1610,1619.5,1605,1609.5,13305,41348 ND2005Z,2005/09/13,1626,1634,1618,1623,17081,30759 ND2006H,2005/09/13,0,1637,1636.5,1636.5,0,7 NDY,2005/09/13,2177.95,2185.89,2167.83,2171.75,17245700,0 NG2005V,2005/09/13,10.965,10.993,10.69,10.763,27950,74531 NG2005X,2005/09/13,11.57,11.603,11.3,11.371,12737,60030 NG2005Z,2005/09/13,12.08,12.107,11.83,11.866,4530,43722 NG2006F,2005/09/13,12.388,12.42,12.15,12.156,5289,44423 NG2006G,2005/09/13,12.34,12.34,12.02,12.046,1538,24446 NG2006H,2005/09/13,11.965,11.97,11.72,11.751,3708,42197 NG2006J,2005/09/13,9.62,9.65,9.551,9.551,1790,27682 NG2006K,2005/09/13,9.26,9.3,9.191,9.191,731,23432 NG2006M,2005/09/13,9.3,9.3,9.216,9.216,259,8785 NG2006N,2005/09/13,9.325,9.35,9.257,9.257,53,12442 NG2006Q,2005/09/13,9.4,9.4,9.3,9.3,58,12900 NG2006U,2005/09/13,9.37,9.38,9.276,9.276,155,10123 NG2006V,2005/09/13,9.38,9.4,9.305,9.305,542,19910 NG2006X,2005/09/13,9.74,9.78,9.68,9.68,229,8680 NG2006Z,2005/09/13,10.125,10.15,10.045,10.045,361,10598 NG2007F,2005/09/13,10.4,10.42,10.325,10.325,22,10704 NG2007G,2005/09/13,10.4,10.4,10.31,10.31,32,3435 NG2007H,2005/09/13,10.095,10.095,10.095,10.095,164,8588 NG2007J,2005/09/13,8.495,8.495,8.495,8.495,115,11534 NG2007K,2005/09/13,8.35,8.35,8.24,8.24,29,7888 NG2007M,2005/09/13,8.275,8.275,8.275,8.275,16,2710 NG2007N,2005/09/13,8.305,8.305,8.305,8.305,15,3383 NG2007Q,2005/09/13,8.338,8.338,8.338,8.338,17,2107 NG2007U,2005/09/13,8.323,8.323,8.323,8.323,17,1677 NG2007V,2005/09/13,8.355,8.355,8.355,8.355,15,5219 NG2007X,2005/09/13,8.735,8.735,8.735,8.735,17,2029 NG2007Z,2005/09/13,9.16,9.165,9.11,9.11,205,4305 NG2008F,2005/09/13,9.4,9.4,9.4,9.4,207,7335 NG2008G,2005/09/13,9.38,9.38,9.38,9.38,19,980 NG2008H,2005/09/13,9.27,9.27,9.18,9.18,18,4042 NG2008J,2005/09/13,7.83,7.83,7.83,7.83,11,4302 NG2008K,2005/09/13,7.75,7.75,7.63,7.63,3,3864 NG2008M,2005/09/13,7.675,7.675,7.675,7.675,2,1267 NG2008N,2005/09/13,7.715,7.715,7.715,7.715,2,1017 NG2008Q,2005/09/13,7.76,7.76,7.76,7.76,3,1089 NG2008U,2005/09/13,7.75,7.75,7.75,7.75,2,1068 NG2008V,2005/09/13,7.78,7.78,7.78,7.78,2,2302 NG2008X,2005/09/13,8.165,8.165,8.165,8.165,2,669 NG2008Z,2005/09/13,8.54,8.54,8.54,8.54,2,2372 NG2009F,2005/09/13,8.825,8.825,8.825,8.825,0,3195 NG2009G,2005/09/13,8.81,8.81,8.81,8.81,0,381 NG2009H,2005/09/13,8.605,8.605,8.605,8.605,0,2818 NG2009J,2005/09/13,7.355,7.355,7.355,7.355,0,2838 NG2009K,2005/09/13,7.25,7.27,7.145,7.145,22,2050 NG2009M,2005/09/13,7.28,7.28,7.19,7.19,20,329 NG2009N,2005/09/13,7.24,7.24,7.24,7.24,20,396 NG2009Q,2005/09/13,7.29,7.29,7.29,7.29,0,271 NG2009U,2005/09/13,7.28,7.28,7.28,7.28,50,425 NG2009V,2005/09/13,7.315,7.315,7.315,7.315,0,1095 NG2009X,2005/09/13,7.7,7.7,7.7,7.7,0,241 NG2009Z,2005/09/13,8.075,8.075,8.075,8.075,0,1379 NG2010F,2005/09/13,8.36,8.36,8.36,8.36,0,1531 NG2010G,2005/09/13,8.345,8.345,8.345,8.345,0,340 NG2010H,2005/09/13,8.145,8.145,8.145,8.145,0,1125 NG2010J,2005/09/13,7.01,7.01,7.01,7.01,0,847 NG2010K,2005/09/13,6.95,6.95,6.8,6.8,0,379 NG2010M,2005/09/13,6.834,6.834,6.834,6.834,0,159 NG2010N,2005/09/13,6.867,6.867,6.867,6.867,0,172 NG2010Q,2005/09/13,6.9,6.9,6.9,6.9,0,158 NG2010U,2005/09/13,6.895,6.895,6.895,6.895,0,177 NG2010V,2005/09/13,6.925,6.925,6.925,6.925,120,322 NG2010X,2005/09/13,7.3,7.3,7.3,7.3,0,161 NG2010Z,2005/09/13,7.675,7.675,7.675,7.675,374,2406 NK2005Z,2005/09/13,12850,12890,12800,12815,11096,42881 NK2006H,2005/09/13,0,12910,12825,12825,0,13 NK2006M,2005/09/13,0,12900,12815,12815,1,2 NK2006U,2005/09/13,0,12900,12815,12815,0,0 NKKI,2005/09/13,12896.22,12940.68,12847.19,12901.95,130600,0 NQ2005U,2005/09/13,1612,1620.5,1605,1609.5,49849,233214 NQ2005Z,2005/09/13,1626,1634.5,1618.5,1623,181411,143188 NZY,2005/09/13,3367.12,3378.63,3365.92,3372.87,35175100,0 O2005U,2005/09/13,150,150,150,150,2,0 O2005Z,2005/09/13,151.25,156,150.75,155.75,493,5468 O2006H,2005/09/13,158,162,158,162,17,199 O2006K,2005/09/13,166,166,166,166,0,36 O2006N,2005/09/13,168,168,168,168,0,1 O2006U,2005/09/13,170,170,170,170,0,1 OEX,2005/09/13,573.53,573.53,569.43,569.51,20823600,0 OJ2005X,2005/09/13,94.4,95,93.5,94.2,2399,18435 OJ2006F,2005/09/13,96.65,97.1,96.2,96.3,184,3100 OJ2006H,2005/09/13,99,99.6,99,99,268,1839 OJ2006K,2005/09/13,101,101,101,101,0,231 OJ2006N,2005/09/13,103,103,103,103,0,102 OJ2006U,2005/09/13,105,105,105,105,0,2 OJ2006X,2005/09/13,107,107,107,107,0,2 OJ2007F,2005/09/13,109,109,109,109,0,2 OJ2007H,2005/09/13,111,111,111,111,0,1 PA2005U,2005/09/13,182.2,182.2,182.2,182.2,0,260 PA2005Z,2005/09/13,185,185,182.5,184,129,12988 PA2006H,2005/09/13,184,186,184,186,0,36 PB2006G,2005/09/13,81.45,81.8,80.75,81.6,156,1090 PB2006H,2005/09/13,0,81,80.97,81,0,45 PB2006K,2005/09/13,0,82.4,82.4,82.4,0,14 PL2005V,2005/09/13,912.9,915.9,909.2,913.5,927,9994 PL2006F,2005/09/13,910.1,913,908.5,911.5,64,1719 PL2006J,2005/09/13,909,909,909,909,0,141 S2005U,2005/09/13,572,577,569,576,298,456 S2005X,2005/09/13,579,587,578,586,46486,171603 S2006F,2005/09/13,588,595.5,587,594.5,4547,21388 S2006H,2005/09/13,596,602.75,594.5,602.25,2982,15232 S2006K,2005/09/13,602.5,608,600,606.5,982,16221 S2006N,2005/09/13,607.5,612,604.5,612,2719,10338 S2006Q,2005/09/13,608,608,608,608,48,326 S2006U,2005/09/13,608,608,608,608,11,118 S2006X,2005/09/13,603.5,608.5,601.5,608,1107,7020 S2007X,2005/09/13,613,613,613,613,24,784 SB2005V,2005/09/13,10.3,10.39,10.26,10.31,72599,154909 SB2006H,2005/09/13,10.77,10.84,10.66,10.78,65762,217226 SB2006K,2005/09/13,10.49,10.55,10.41,10.52,7815,44045 SB2006N,2005/09/13,10.17,10.24,10.12,10.22,3325,27610 SB2006V,2005/09/13,10.1,10.15,10.09,10.14,942,15660 SB2007H,2005/09/13,10,10.08,10,10.07,844,8039 SB2007K,2005/09/13,9.94,9.98,9.94,9.98,441,2851 SB2007N,2005/09/13,9.9,9.93,9.9,9.93,70,1116 SF2005U,2005/09/13,0.7934,0.7948,0.7917,0.7927,33929,44162 SF2005Z,2005/09/13,0.8,0.8013,0.7978,0.799,26073,20830 SF20062,2005/09/13,588,595.5,587,594.5,4547,21388 SF2006H,2005/09/13,0,0.8054,0.8054,0.8054,2,27 SF2006M,2005/09/13,0,0.812,0.812,0.812,0,17 SF2006U,2005/09/13,0,0.8185,0.8185,0.8185,0,0 SF2006Z,2005/09/13,0,0.825,0.825,0.825,0,30 SI2005U,2005/09/13,699,699.5,690,694.3,92,663 SI2005V,2005/09/13,695.7,695.7,695.7,695.7,0,0 SI2005X,2005/09/13,698.1,698.1,698.1,698.1,0,0 SI2005Z,2005/09/13,705.5,708.5,691,700.5,9537,88466 SI2006F,2005/09/13,702.5,702.5,702.5,702.5,21,24 SI2006H,2005/09/13,711,711,702,706.4,49,5522 SI2006K,2005/09/13,709.3,709.3,709.3,709.3,0,1379 SI2006N,2005/09/13,714,714,711.7,711.7,2,6823 SI2006U,2005/09/13,714.2,714.2,714.2,714.2,0,1694 SI2006Z,2005/09/13,720.5,720.5,717,717,68,7274 SI2007F,2005/09/13,718.1,718.1,718.1,718.1,0,0 SI2007H,2005/09/13,719.1,719.1,719.1,719.1,0,50 SI2007K,2005/09/13,720.3,720.3,720.3,720.3,0,0 SI2007N,2005/09/13,721.5,721.5,721.5,721.5,0,1242 SI2007Z,2005/09/13,731,731,724.5,724.5,6,517 SI2008N,2005/09/13,727.3,727.3,727.3,727.3,0,12 SI2008Z,2005/09/13,730,730,730,730,0,422 SI2009N,2005/09/13,733.9,733.9,733.9,733.9,0,13 SI2009Z,2005/09/13,739,739,739,739,1,310 SI2010N,2005/09/13,746.2,746.2,746.2,746.2,0,51 SM2005U,2005/09/13,177,178.3,176.1,177.5,1254,694 SM2005V,2005/09/13,178.5,179.9,177.3,178.8,7963,18951 SM2005Z,2005/09/13,180.8,182.5,179.6,181.4,14740,59156 SM2006F,2005/09/13,182,184,181.2,183.3,2290,8684 SM2006H,2005/09/13,184.5,186.3,183.6,185.5,1190,8683 SM2006K,2005/09/13,185.5,187,184.6,186.3,971,11222 SM2006N,2005/09/13,187.5,189,186.5,188,1180,6592 SM2006Q,2005/09/13,188.2,189.5,187.5,188.2,119,1330 SM2006U,2005/09/13,187.5,189,187.5,187.5,254,1224 SM2006V,2005/09/13,186,188,186,187.3,15,563 SM2006Z,2005/09/13,186.5,188,186.5,187.2,40,1311 SP2005U,2005/09/13,1237.7,1240,1231.4,1232.6,106347,215726 SP2005Z,2005/09/13,1246.1,1246.6,1237.7,1238.9,117979,494669 SP2006H,2005/09/13,1246,1250.2,1244.7,1245.5,383,5267 SP2006M,2005/09/13,0,1257.7,1252.2,1252.8,2,731 SP2006U,2005/09/13,0,1265.2,1259.7,1260.3,0,56 SP2006Z,2005/09/13,0,1273.7,1268.2,1268.8,2,7 SP2007H,2005/09/13,0,1282.2,1276.7,1277.3,0,8 SP2007M,2005/09/13,0,1290.7,1285.2,1285.8,0,0 SPY,2005/09/13,1240.57,1240.57,1231.2,1231.2,20823600,0 SSEC,2005/09/13,1188.25,1207.4,1186.22,1207.16,26000,0 STI,2005/09/13,2318.18,2320.17,2308.9,2310.35,105124000,0 TWII,2005/09/13,6170.37,6186.12,6156.12,6169.08,2617600,0 TY2005U,2005/09/13,112.1875,112.65625,112.1875,112.546875,51210,382749 TY2005Z,2005/09/13,111.171875,111.65625,111.171875,111.515625,88155,1503290 TY2006H,2005/09/13,111.3125,111.328125,111.25,111.328125,55,4107 TY2006M,2005/09/13,110.640625,110.640625,110.640625,110.640625,0,0 US2005U,2005/09/13,116.40625,117,116.40625,116.6875,18088,52920 US2005Z,2005/09/13,115.9375,116.625,115.9375,116.3125,39854,566326 US2006H,2005/09/13,115.65625,116.34375,115.65625,116.0625,14,1250 US2006M,2005/09/13,115.90625,115.90625,115.90625,115.90625,0,7 USBY,2005/09/13,4.45,4.45,4.4,4.42,0,0 W2005U,2005/09/13,311.5,316.5,310,316.5,114,236 W2005Z,2005/09/13,325,330.5,323.5,329.5,28077,217042 W2006H,2005/09/13,339,343.5,336.5,343.25,3973,34591 W2006K,2005/09/13,343.5,349,343.5,349,49,1315 W2006N,2005/09/13,349,354.5,348,354,5504,16670 W2006U,2005/09/13,353.5,360,353.5,360,14,212 W2006Z,2005/09/13,364,370,364,370,2,999 W2007N,2005/09/13,356,356,356,356,0,13