AD2005U,2005/09/14,0.7718,0.7729,0.7701,0.771,22168,43551 AD2005Z,2005/09/14,0.7683,0.7702,0.7665,0.7678,25196,52786 AD2006H,2005/09/14,0,0.7653,0.7653,0.7653,5,9 AD2006M,2005/09/14,0,0.7626,0.7626,0.7626,0,14 AD2006U,2005/09/14,0,0.7602,0.7602,0.7602,0,6 AD2006Z,2005/09/14,0,0.7578,0.7578,0.7578,0,1 AOI,2005/09/14,4454.6,4479.3,4447.5,4473.6,677384832,0 BO2005U,2005/09/14,21.9,22.16,21.9,22.07,370,253 BO2005V,2005/09/14,22.05,22.3,21.99,22.17,5001,17000 BO2005Z,2005/09/14,22.3,22.54,22.2,22.41,8810,85247 BO2006F,2005/09/14,22.52,22.7,22.39,22.6,1530,8894 BO2006H,2005/09/14,22.7,22.88,22.56,22.77,499,5727 BO2006K,2005/09/14,22.9,23,22.68,22.9,1159,8458 BO2006N,2005/09/14,23,23.1,22.9,23.05,635,6241 BO2006Q,2005/09/14,23.05,23.1,22.95,22.95,40,968 BO2006U,2005/09/14,23.05,23.15,22.95,22.95,69,903 BO2006V,2005/09/14,22.95,23.15,22.95,22.95,1,733 BO2006Z,2005/09/14,23.2,23.2,23.15,23.15,208,2955 BO2007N,2005/09/14,23.15,23.15,23.15,23.15,0,4 BP2005U,2005/09/14,1.829,1.8302,1.8224,1.8226,33723,52329 BP2005Z,2005/09/14,1.8257,1.8274,1.8196,1.8198,41994,39336 BP2006H,2005/09/14,1.8215,1.8215,1.8161,1.8161,2,35 BP2006M,2005/09/14,0,1.8124,1.8124,1.8124,0,0 BP2006U,2005/09/14,0,1.8087,1.8087,1.8087,0,1 BP2006Z,2005/09/14,0,1.805,1.805,1.805,0,0 C2005U,2005/09/14,198,198,195,195,1801,1106 C2005Z,2005/09/14,209.75,209.75,207,207.75,56638,491202 C2006H,2005/09/14,221.25,221.75,219.75,220.25,14559,111754 C2006K,2005/09/14,228.5,228.5,227,227.25,3205,26731 C2006N,2005/09/14,234,234.5,232.5,233,3338,35867 C2006U,2005/09/14,240,240,239,239,236,4825 C2006Z,2005/09/14,248.75,249,248,248.5,3295,30889 C2007H,2005/09/14,254.5,254.75,254,254.75,11,1324 C2007N,2005/09/14,260,260.5,260,260.5,3,1168 C2007Z,2005/09/14,258,258.5,258,258.5,40,3026 CC2005U,2005/09/14,1368,1368,1368,1368,3,7 CC2005Z,2005/09/14,1442,1460,1419,1423,6171,47948 CC2006H,2005/09/14,1476,1493,1457,1458,1600,26119 CC2006K,2005/09/14,1482,1482,1479,1479,474,7398 CC2006N,2005/09/14,1520,1520,1495,1495,71,8543 CC2006U,2005/09/14,1515,1515,1515,1515,145,10050 CC2006Z,2005/09/14,1541,1541,1541,1541,139,5813 CC2007H,2005/09/14,1568,1568,1568,1568,293,7739 CC2007K,2005/09/14,1590,1590,1590,1590,210,253 CD2005U,2005/09/14,0.8481,0.8481,0.845,0.8471,37192,73100 CD2005Z,2005/09/14,0.8502,0.8504,0.8468,0.8492,44031,66764 CD2006H,2005/09/14,0.8511,0.8515,0.85,0.8515,72,1174 CD2006M,2005/09/14,0.854,0.854,0.8525,0.8538,6,144 CD2006U,2005/09/14,0,0.8561,0.8561,0.8561,9,30 CD2006Z,2005/09/14,0.859,0.859,0.8584,0.8584,0,7 CL2005V,2005/09/14,63.09,65.2,63.05,65.09,110403,115031 CL2005X,2005/09/14,63.75,65.8,63.73,65.73,84507,182598 CL2005Z,2005/09/14,64.4,66.35,64.35,66.28,37964,134187 CL2006F,2005/09/14,64.88,66.7,64.82,66.7,12070,50141 CL2006G,2005/09/14,65.2,67.03,65.18,67.03,2697,22013 CL2006H,2005/09/14,65.48,67.22,65.41,67.22,1963,27309 CL2006J,2005/09/14,65.55,67.27,65.49,67.27,1100,13436 CL2006K,2005/09/14,65.5,67.21,65.45,67.21,231,12103 CL2006M,2005/09/14,65.35,67.1,65.35,67.1,2884,40113 CL2006N,2005/09/14,66.96,66.96,66.96,66.96,50,8702 CL2006Q,2005/09/14,65.5,66.81,65.5,66.81,468,6276 CL2006U,2005/09/14,66.65,66.65,66.65,66.65,159,8063 CL2006V,2005/09/14,66.48,66.48,66.48,66.48,532,5406 CL2006X,2005/09/14,66.31,66.31,66.31,66.31,575,5182 CL2006Z,2005/09/14,64.45,66.13,64.45,66.13,12081,52625 CL2007F,2005/09/14,65.88,65.88,65.88,65.88,101,8269 CL2007G,2005/09/14,65.67,65.67,65.67,65.67,0,3071 CL2007H,2005/09/14,64.3,65.47,64.3,65.47,0,4107 CL2007J,2005/09/14,65.28,65.28,65.28,65.28,0,3339 CL2007K,2005/09/14,65.08,65.08,65.08,65.08,0,1952 CL2007M,2005/09/14,64.88,64.88,64.88,64.88,0,18685 CL2007N,2005/09/14,64.68,64.68,64.68,64.68,0,1206 CL2007Q,2005/09/14,64.48,64.48,64.48,64.48,0,1861 CL2007U,2005/09/14,64.28,64.28,64.28,64.28,0,3557 CL2007V,2005/09/14,64.07,64.07,64.07,64.07,125,2283 CL2007X,2005/09/14,63.86,63.86,63.86,63.86,0,1939 CL2007Z,2005/09/14,62.39,63.65,62.39,63.65,5391,42166 CL2008F,2005/09/14,63.47,63.47,63.47,63.47,0,1405 CL2008G,2005/09/14,63.31,63.31,63.31,63.31,0,0 CL2008H,2005/09/14,63.15,63.15,63.15,63.15,0,1851 CL2008M,2005/09/14,62.85,62.85,62.85,62.85,200,4804 CL2008Z,2005/09/14,61.25,62.2,61.2,62.2,1938,31096 CL2009Z,2005/09/14,60.3,61.2,60.1,61.2,252,23053 CL2010Z,2005/09/14,59.45,60.52,59.4,60.52,144,23858 CL2011Z,2005/09/14,59.45,60.19,59.45,60.19,161,11160 CT2005V,2005/09/14,48.2,48.8,48.1,48.6,536,3231 CT2005Z,2005/09/14,49.6,50.4,49.56,49.94,9138,76294 CT2006H,2005/09/14,51.3,51.9,51.25,51.75,719,20327 CT2006K,2005/09/14,52.5,52.7,52.5,52.7,98,1976 CT2006N,2005/09/14,53.3,53.68,53.3,53.68,58,2029 CT2006V,2005/09/14,55.3,55.3,55.3,55.3,0,1 CT2006Z,2005/09/14,56.05,56.05,56.05,56.05,40,707 CT2007H,2005/09/14,58.05,58.05,58.05,58.05,0,3 CT2007K,2005/09/14,58.05,58.05,58.05,58.05,0,2 CT2007N,2005/09/14,58.05,58.05,58.05,58.05,0,1 DAX,2005/09/14,4906.91,4934.61,4888.03,4911.17,0,0 DJ2005U,2005/09/14,10620,10635,10537,10552,6493,22625 DJ2005Z,2005/09/14,10660,10680,10580,10595,10723,28238 DJ2006H,2005/09/14,10700,10700,10630,10640,3,7 DJ2006Z,2005/09/14,10790,10790,10790,10790,0,0 DJT,2005/09/14,3591.34,3622.48,3562.85,3584.04,19867500,0 DJU,2005/09/14,417.17,422.42,416.66,419.78,19867500,0 DX2005U,2005/09/14,87.73,87.77,87.33,87.69,4207,7502 DX2005Z,2005/09/14,87.5,87.54,87.1,87.46,6802,8634 DX2006H,2005/09/14,87.23,87.23,87.23,87.23,0,2011 DX2006M,2005/09/14,87.01,87.01,87.01,87.01,0,2 EC2005U,2005/09/14,1.2322,1.233,1.227,1.2279,94771,98140 EC2005Z,2005/09/14,1.2378,1.2385,1.2323,1.2332,115268,63499 EC2006H,2005/09/14,1.2398,1.2435,1.2386,1.2386,17,719 EC2006M,2005/09/14,0,1.245,1.245,1.245,2,355 EC2006U,2005/09/14,0,1.2511,1.2511,1.2511,0,6 EC2006Z,2005/09/14,0,1.2572,1.2572,1.2572,0,24 ED2005U,2005/09/14,96.1125,96.115,96.1025,96.1075,157741,1027776 ED2005V,2005/09/14,96.02,96.025,96.015,96.015,9155,30165 ED2005X,2005/09/14,95.955,95.97,95.95,95.95,1143,7848 ED2005Z,2005/09/14,95.905,95.945,95.89,95.91,224222,1100149 ED2006F,2005/09/14,0,95.905,95.875,95.88,0,1261 ED2006G,2005/09/14,0,95.875,95.845,95.85,0,1458 ED2006H,2005/09/14,95.83,95.87,95.805,95.82,284912,1102718 ED2006M,2005/09/14,95.795,95.83,95.755,95.77,320811,973698 ED2006U,2005/09/14,95.77,95.81,95.725,95.74,228387,752467 ED2006Z,2005/09/14,95.745,95.78,95.7,95.715,135913,633682 ED2007H,2005/09/14,95.745,95.775,95.705,95.715,72967,480757 ED2007M,2005/09/14,95.74,95.77,95.69,95.7,47964,366827 ED2007U,2005/09/14,95.725,95.755,95.68,95.685,28706,269010 ED2007Z,2005/09/14,95.695,95.725,95.65,95.655,22390,237139 ED2008H,2005/09/14,95.69,95.72,95.64,95.645,17616,214332 ED2008M,2005/09/14,95.665,95.7,95.62,95.625,14288,194248 ED2008U,2005/09/14,95.655,95.675,95.595,95.6,8042,181111 ED2008Z,2005/09/14,95.63,95.635,95.555,95.555,7916,135060 ED2009H,2005/09/14,95.605,95.615,95.535,95.535,4877,122692 ED2009M,2005/09/14,95.56,95.58,95.5,95.5,6388,103028 ED2009U,2005/09/14,95.505,95.55,95.465,95.47,6788,90681 ED2009Z,2005/09/14,95.46,95.505,95.415,95.42,2371,71412 ED2010H,2005/09/14,95.445,95.485,95.395,95.4,2117,44324 ED2010M,2005/09/14,95.405,95.45,95.36,95.365,2098,30590 ED2010U,2005/09/14,95.375,95.41,95.325,95.33,99,19359 ED2010Z,2005/09/14,0,95.36,95.275,95.28,68,8666 ED2011H,2005/09/14,0,95.34,95.255,95.26,73,19291 ED2011M,2005/09/14,0,95.305,95.22,95.225,62,5907 ED2011U,2005/09/14,95.19,95.255,95.185,95.19,2232,8499 ED2011Z,2005/09/14,95.14,95.205,95.135,95.14,252,7284 ED2012H,2005/09/14,95.12,95.185,95.115,95.12,252,6323 ED2012M,2005/09/14,95.08,95.145,95.075,95.075,252,3942 ED2012U,2005/09/14,0,95.1,95.035,95.035,50,3589 ED2012Z,2005/09/14,0,95.045,94.98,94.98,50,1539 ED2013H,2005/09/14,0,95.025,94.955,94.955,50,3006 ED2013M,2005/09/14,0,94.985,94.915,94.915,50,3120 ED2013U,2005/09/14,0,94.95,94.88,94.88,50,1207 ED2013Z,2005/09/14,0,94.9,94.83,94.83,50,726 ED2014H,2005/09/14,0,94.88,94.81,94.81,50,511 ED2014M,2005/09/14,0,94.835,94.765,94.765,50,430 ED2014U,2005/09/14,0,94.795,94.725,94.725,50,210 ED2014Z,2005/09/14,0,94.745,94.675,94.675,50,304 ED2015H,2005/09/14,0,94.72,94.65,94.65,50,261 ED2015M,2005/09/14,0,94.685,94.615,94.615,50,166 EM2005U,2005/09/14,96.22,96.225,96.215,96.2175,1731,28553 EM2005V,2005/09/14,96.125,96.125,96.115,96.12,130,8676 EM2005X,2005/09/14,96.045,96.05,96.04,96.04,100,5237 EM2005Z,2005/09/14,0,95.935,95.93,95.935,0,215 EM2006F,2005/09/14,0,95.93,95.93,95.93,0,552 EM2006G,2005/09/14,0,95.9,95.9,95.9,0,142 EM2006H,2005/09/14,0,95.865,95.865,95.865,0,24 EM2006J,2005/09/14,0,95.835,95.825,95.825,0,2 EM2006K,2005/09/14,0,95.825,95.81,95.81,0,2 EM2006M,2005/09/14,0,95.805,95.795,95.795,0,112 EM2006N,2005/09/14,0,95.8,95.785,95.785,0,2 EM2006Q,2005/09/14,0,95.79,95.775,95.775,2,2 ES2005U,2005/09/14,1232.5,1235.75,1225.75,1228.5,207171,634631 ES2005Z,2005/09/14,1238.75,1242.25,1232,1234.5,1037023,793684 EY2005U,2005/09/14,99.915,99.915,99.915,99.915,0,5205 EY2005Z,2005/09/14,99.89,99.89,99.89,99.89,703,7343 EY2006H,2005/09/14,0,99.84,99.84,99.84,0,5483 EY2006M,2005/09/14,99.76,99.76,99.76,99.76,82,6600 EY2006U,2005/09/14,99.685,99.685,99.68,99.685,150,3804 EY2006Z,2005/09/14,99.605,99.605,99.605,99.605,909,6072 EY2007H,2005/09/14,99.525,99.525,99.525,99.525,0,5910 EY2007M,2005/09/14,99.45,99.45,99.445,99.45,11,570 EY2007U,2005/09/14,0,99.37,99.355,99.355,0,370 EY2007Z,2005/09/14,0,99.295,99.28,99.28,0,27 EY2008H,2005/09/14,0,99.185,99.17,99.17,0,60 EY2008M,2005/09/14,0,99.12,99.105,99.105,0,250 EY2008U,2005/09/14,0,99.05,99.035,99.035,0,0 EY2008Z,2005/09/14,0,98.985,98.97,98.97,0,0 EY2009H,2005/09/14,0,98.83,98.815,98.815,0,0 EY2009M,2005/09/14,0,98.72,98.705,98.705,0,0 EY2009U,2005/09/14,0,98.635,98.62,98.62,0,0 EY2009Z,2005/09/14,0,98.61,98.595,98.595,0,0 EY2010H,2005/09/14,0,98.61,98.595,98.595,0,0 EY2010M,2005/09/14,0,98.61,98.595,98.595,0,0 FC2005U,2005/09/14,115.15,115.6,114.52,114.9,714,4394 FC2005V,2005/09/14,113.5,114.2,112.9,113.02,2092,13434 FC2005X,2005/09/14,112.5,113.4,112.2,112.47,1144,6907 FC2006F,2005/09/14,109.22,109.9,108.8,109.2,481,2539 FC2006H,2005/09/14,104,104.85,104,104.15,81,431 FC2006J,2005/09/14,102.92,103.5,102.82,102.85,102,286 FC2006K,2005/09/14,103,103,102.4,102.4,44,122 FC2006Q,2005/09/14,0,102.5,102.5,102.5,0,6 FTSE,2005/09/14,5338,5349.7,5327.1,5347.4,1233555968,0 FV2005U,2005/09/14,108.234375,108.234375,108.125,108.125,23215,54241 FV2005Z,2005/09/14,108.171875,108.203125,107.921875,107.953125,67401,1138828 FV2006H,2005/09/14,107.8125,107.8125,107.8125,107.8125,0,1000 FV2006M,2005/09/14,107.59375,107.59375,107.59375,107.59375,0,0 GC2005U,2005/09/14,449.8,449.8,449.8,449.8,0,2 GC2005V,2005/09/14,447.3,451,447.3,450.7,1307,20837 GC2005X,2005/09/14,452.2,452.2,452.2,452.2,0,0 GC2005Z,2005/09/14,450.1,454.4,449.9,453.7,53310,251552 GC2006G,2005/09/14,454.1,457.2,454,457,119,8547 GC2006J,2005/09/14,459,460.2,459,460.2,8,5399 GC2006M,2005/09/14,460.3,465,460.3,463.5,191,10727 GC2006Q,2005/09/14,466.8,466.8,466.8,466.8,1,1548 GC2006V,2005/09/14,470.1,470.1,470.1,470.1,0,2118 GC2006Z,2005/09/14,474.5,474.5,472.6,473.4,26,5657 GC2007G,2005/09/14,476.7,476.7,476.7,476.7,1,4551 GC2007J,2005/09/14,480,480,480,480,0,100 GC2007M,2005/09/14,483.3,483.3,483.3,483.3,0,4183 GC2007Z,2005/09/14,493.1,493.1,493.1,493.1,0,2116 GC2008M,2005/09/14,502.9,502.9,502.9,502.9,0,239 GC2008Z,2005/09/14,512.6,512.6,512.6,512.6,0,3452 GC2009M,2005/09/14,521.9,521.9,521.9,521.9,0,114 GC2009Z,2005/09/14,531.1,531.1,531.1,531.1,0,53 GC2010M,2005/09/14,540.5,540.5,540.5,540.5,0,5 HG2005U,2005/09/14,169.95,170,167.3,168.2,458,5837 HG2005V,2005/09/14,167.85,167.85,165.5,166.3,130,4621 HG2005X,2005/09/14,165.15,165.15,163.7,163.7,27,2396 HG2005Z,2005/09/14,162.5,162.8,160,161.1,6529,72211 HG2006F,2005/09/14,160,160,158.9,158.9,9,480 HG2006G,2005/09/14,156.8,156.8,156.8,156.8,51,389 HG2006H,2005/09/14,154.4,155.3,154.4,154.6,423,8320 HG2006J,2005/09/14,152.2,152.2,152.2,152.2,0,226 HG2006K,2005/09/14,149.8,149.8,149.8,149.8,16,1847 HG2006M,2005/09/14,148,148,147.5,147.5,0,207 HG2006N,2005/09/14,146,146,145.3,145.3,48,1053 HG2006Q,2005/09/14,143.45,143.45,143.45,143.45,5,110 HG2006U,2005/09/14,141.6,141.6,141.6,141.6,18,476 HG2006V,2005/09/14,139.95,139.95,139.95,139.95,0,98 HG2006X,2005/09/14,138.35,138.35,138.35,138.35,0,130 HG2006Z,2005/09/14,136.45,136.45,136.45,136.45,19,877 HG2007F,2005/09/14,135.25,135.25,135.25,135.25,0,10 HG2007G,2005/09/14,134.05,134.05,134.05,134.05,0,10 HG2007H,2005/09/14,132.85,132.85,132.85,132.85,0,10 HG2007J,2005/09/14,131.65,131.65,131.65,131.65,0,0 HG2007K,2005/09/14,130.45,130.45,130.45,130.45,0,18 HG2007M,2005/09/14,130,130,130,130,0,1 HG2007N,2005/09/14,130,130,130,130,0,2 HG2007Q,2005/09/14,130,130,130,130,0,0 HO2005V,2005/09/14,1.8425,1.9295,1.835,1.9249,29355,39073 HO2005X,2005/09/14,1.8835,1.97,1.866,1.964,19633,48010 HO2005Z,2005/09/14,1.9172,1.994,1.9072,1.9925,7418,23475 HO2006F,2005/09/14,1.9415,2.0225,1.9355,2.018,5019,15268 HO2006G,2005/09/14,1.9435,2.0275,1.9425,2.0215,1264,12338 HO2006H,2005/09/14,1.925,1.998,1.925,1.998,993,9515 HO2006J,2005/09/14,1.895,1.95,1.895,1.945,318,5860 HO2006K,2005/09/14,1.859,1.897,1.859,1.897,461,2598 HO2006M,2005/09/14,1.83,1.8605,1.83,1.8605,869,6048 HO2006N,2005/09/14,1.8165,1.857,1.8165,1.857,103,1833 HO2006Q,2005/09/14,1.84,1.8655,1.84,1.8655,4,435 HO2006U,2005/09/14,1.88,1.88,1.88,1.88,0,1230 HO2006V,2005/09/14,1.8555,1.895,1.8555,1.895,0,108 HO2006X,2005/09/14,1.871,1.9105,1.871,1.9105,0,336 HO2006Z,2005/09/14,1.926,1.926,1.926,1.926,447,2674 HO2007F,2005/09/14,1.9375,1.9375,1.9375,1.9375,0,292 HO2007G,2005/09/14,1.935,1.935,1.935,1.935,0,18 HO2007H,2005/09/14,1.87,1.9195,1.87,1.9195,0,2 HU2005V,2005/09/14,1.8975,1.945,1.86,1.9373,31232,43679 HU2005X,2005/09/14,1.862,1.91,1.83,1.9064,21490,45711 HU2005Z,2005/09/14,1.8185,1.87,1.79,1.8675,5879,15427 HU2006F,2005/09/14,1.796,1.8507,1.796,1.8507,955,12257 HU2006G,2005/09/14,1.789,1.8437,1.789,1.8437,372,4916 HU2006H,2005/09/14,1.8,1.8422,1.79,1.8422,404,4386 HU2006J,2005/09/14,1.91,1.9442,1.91,1.9442,431,4746 HU2006K,2005/09/14,1.9125,1.9482,1.9125,1.9482,3,2861 HU2006M,2005/09/14,1.91,1.9447,1.91,1.9447,147,1793 HU2006N,2005/09/14,1.9347,1.9347,1.9347,1.9347,241,701 HU2006Q,2005/09/14,1.9182,1.9182,1.9182,1.9182,268,1368 HU2006U,2005/09/14,1.8897,1.8897,1.8897,1.8897,1,81 INDU,2005/09/14,10597.52,10673.71,10510.26,10544.9,19867500,0 JY2005U,2005/09/14,0.9105,0.9105,0.9063,0.9065,39140,99043 JY2005Z,2005/09/14,0.919,0.9191,0.915,0.9153,60469,90030 JY2006H,2005/09/14,0.9252,0.9252,0.9241,0.9241,9,127 JY2006M,2005/09/14,0,0.9336,0.9336,0.9336,0,47 JY2006U,2005/09/14,0,0.9431,0.9431,0.9431,0,0 JY2006Z,2005/09/14,0,0.9526,0.9526,0.9526,0,0 KC2005U,2005/09/14,89.9,91.4,89.9,91.4,50,166 KC2005Z,2005/09/14,92.25,94.75,92.2,94.65,8814,62996 KC2006H,2005/09/14,96,98.5,95.9,98.3,2161,13712 KC2006K,2005/09/14,98.1,100.5,98.1,100.45,622,3390 KC2006N,2005/09/14,100.3,102.5,100.3,102.5,103,2362 KC2006U,2005/09/14,102.3,104.45,102.3,104.45,64,958 KC2006Z,2005/09/14,108.05,108.05,108.05,108.05,72,667 KC2007H,2005/09/14,109.6,110.9,109.5,110.9,31,213 KC2007K,2005/09/14,112.15,112.15,112.15,112.15,0,50 KC2007N,2005/09/14,113.4,113.4,113.4,113.4,0,25 LB2005U,2005/09/14,336.9,339.8,329,337,407,90 LB2005X,2005/09/14,297,300,293,299.9,893,3285 LB2006F,2005/09/14,302.5,309.5,302.3,307.1,148,378 LB2006H,2005/09/14,313.5,318.5,313.5,316.2,19,108 LB2006K,2005/09/14,321,325,320.1,320.1,2,18 LB2006N,2005/09/14,322.9,326,320,326,0,3 LC2005V,2005/09/14,85.4,86.3,85.1,85.5,17618,48024 LC2005Z,2005/09/14,87.9,88.6,87.5,87.95,15619,59908 LC2006G,2005/09/14,89.05,89.77,88.8,89.15,3470,22922 LC2006J,2005/09/14,87.1,87.77,87.1,87.15,392,6746 LC2006M,2005/09/14,83.02,83.5,82.8,82.85,816,3273 LC2006Q,2005/09/14,82.8,82.85,82.6,82.62,25,1483 LC2006V,2005/09/14,83.5,83.5,83.5,83.5,5,9 LH2005V,2005/09/14,64.75,64.9,63.75,63.82,13168,34630 LH2005Z,2005/09/14,62,62.3,61.45,61.62,12835,45136 LH2006G,2005/09/14,63.2,63.8,63,63.35,2336,15579 LH2006J,2005/09/14,61.5,62.15,61.45,61.9,722,4719 LH2006K,2005/09/14,62.25,62.6,62.25,62.4,95,1124 LH2006M,2005/09/14,64.6,64.95,64.6,64.72,35,1522 LH2006N,2005/09/14,61.6,61.85,61.6,61.7,66,644 LH2006Q,2005/09/14,57.8,58.2,57.8,58.05,14,306 LH2006V,2005/09/14,51.25,51.27,51.05,51.15,38,125 ND2005U,2005/09/14,1609,1609,1589.5,1591,11621,39072 ND2005Z,2005/09/14,1623,1627.5,1602,1604,15479,37681 ND2006H,2005/09/14,0,1620.5,1617,1617,0,7 NDY,2005/09/14,2173.62,2174.01,2149.19,2149.33,16982500,0 NG2005V,2005/09/14,10.75,11.18,10.608,11.166,28683,69409 NG2005X,2005/09/14,11.35,11.78,11.215,11.767,12149,60444 NG2005Z,2005/09/14,11.833,12.222,11.713,12.222,6170,43991 NG2006F,2005/09/14,12.13,12.472,12,12.472,3175,43741 NG2006G,2005/09/14,12.02,12.327,11.9,12.327,2183,24875 NG2006H,2005/09/14,11.73,12.002,11.617,12.002,6056,45155 NG2006J,2005/09/14,9.57,9.842,9.525,9.842,1935,27616 NG2006K,2005/09/14,9.165,9.467,9.124,9.467,1056,23681 NG2006M,2005/09/14,9.194,9.492,9.154,9.492,289,8746 NG2006N,2005/09/14,9.221,9.533,9.198,9.533,182,12405 NG2006Q,2005/09/14,9.349,9.576,9.238,9.576,188,12996 NG2006U,2005/09/14,9.3,9.552,9.22,9.552,110,10125 NG2006V,2005/09/14,9.25,9.581,9.25,9.581,562,20136 NG2006X,2005/09/14,9.617,9.961,9.617,9.961,519,8915 NG2006Z,2005/09/14,9.98,10.331,9.98,10.331,522,10576 NG2007F,2005/09/14,10.4,10.611,10.4,10.611,63,10716 NG2007G,2005/09/14,10.591,10.591,10.591,10.591,51,3453 NG2007H,2005/09/14,10.18,10.366,10.18,10.366,50,8619 NG2007J,2005/09/14,8.726,8.726,8.726,8.726,45,11559 NG2007K,2005/09/14,8.456,8.456,8.456,8.456,89,7894 NG2007M,2005/09/14,8.491,8.491,8.491,8.491,45,2723 NG2007N,2005/09/14,8.365,8.521,8.365,8.521,33,3405 NG2007Q,2005/09/14,8.554,8.554,8.554,8.554,33,2128 NG2007U,2005/09/14,8.539,8.539,8.539,8.539,33,1699 NG2007V,2005/09/14,8.571,8.571,8.571,8.571,434,5623 NG2007X,2005/09/14,8.951,8.951,8.951,8.951,33,2046 NG2007Z,2005/09/14,9.326,9.326,9.326,9.326,537,4734 NG2008F,2005/09/14,9.616,9.616,9.616,9.616,35,7335 NG2008G,2005/09/14,9.596,9.596,9.596,9.596,33,1002 NG2008H,2005/09/14,9.376,9.376,9.376,9.376,133,4064 NG2008J,2005/09/14,7.996,7.996,7.996,7.996,23,4311 NG2008K,2005/09/14,7.786,7.786,7.786,7.786,1,3865 NG2008M,2005/09/14,7.831,7.831,7.831,7.831,0,1267 NG2008N,2005/09/14,7.871,7.871,7.871,7.871,0,1017 NG2008Q,2005/09/14,7.916,7.916,7.916,7.916,0,1089 NG2008U,2005/09/14,7.906,7.906,7.906,7.906,0,1068 NG2008V,2005/09/14,7.936,7.936,7.936,7.936,0,2302 NG2008X,2005/09/14,8.321,8.321,8.321,8.321,0,669 NG2008Z,2005/09/14,8.696,8.696,8.696,8.696,102,2459 NG2009F,2005/09/14,8.981,8.981,8.981,8.981,0,3195 NG2009G,2005/09/14,8.961,8.961,8.961,8.961,0,381 NG2009H,2005/09/14,8.741,8.741,8.741,8.741,100,2718 NG2009J,2005/09/14,7.471,7.471,7.471,7.471,0,2838 NG2009K,2005/09/14,7.251,7.251,7.251,7.251,21,2071 NG2009M,2005/09/14,7.296,7.296,7.296,7.296,20,349 NG2009N,2005/09/14,7.346,7.346,7.346,7.346,0,396 NG2009Q,2005/09/14,7.34,7.396,7.34,7.396,0,271 NG2009U,2005/09/14,7.32,7.386,7.32,7.386,0,425 NG2009V,2005/09/14,7.421,7.421,7.421,7.421,0,1095 NG2009X,2005/09/14,7.806,7.806,7.806,7.806,0,241 NG2009Z,2005/09/14,8.181,8.181,8.181,8.181,0,1379 NG2010F,2005/09/14,8.466,8.466,8.466,8.466,1,1532 NG2010G,2005/09/14,8.446,8.446,8.446,8.446,1,340 NG2010H,2005/09/14,8.226,8.226,8.226,8.226,81,1204 NG2010J,2005/09/14,7.076,7.076,7.076,7.076,1,847 NG2010K,2005/09/14,6.856,6.856,6.856,6.856,2,380 NG2010M,2005/09/14,6.886,6.886,6.886,6.886,1,159 NG2010N,2005/09/14,6.916,6.916,6.916,6.916,1,172 NG2010Q,2005/09/14,6.946,6.946,6.946,6.946,1,158 NG2010U,2005/09/14,6.936,6.936,6.936,6.936,1,176 NG2010V,2005/09/14,6.966,6.966,6.966,6.966,1,323 NG2010X,2005/09/14,7.346,7.346,7.346,7.346,1,161 NG2010Z,2005/09/14,7.721,7.721,7.721,7.721,81,2406 NK2005Z,2005/09/14,12770,12835,12740,12750,8039,43478 NK2006H,2005/09/14,0,12825,12760,12760,0,13 NK2006M,2005/09/14,0,12815,12750,12750,0,2 NK2006U,2005/09/14,0,12815,12750,12750,0,0 NKKI,2005/09/14,12847.62,12871.54,12830.88,12834.25,129000,0 NQ2005U,2005/09/14,1609,1614.5,1589.5,1591,52031,223785 NQ2005Z,2005/09/14,1622.5,1628,1602,1604,250644,170350 NZY,2005/09/14,3372.87,3405.64,3372.87,3405.64,36273300,0 O2005U,2005/09/14,150,150,150,150,0,0 O2005Z,2005/09/14,159,159.5,155.75,157.75,825,5495 O2006H,2005/09/14,163.5,164,160.5,164,50,223 O2006K,2005/09/14,168,168,168,168,0,36 O2006N,2005/09/14,170,170,170,170,0,1 O2006U,2005/09/14,172,172,172,172,0,1 OEX,2005/09/14,569.51,571.56,567.19,567.41,19867500,0 OJ2005X,2005/09/14,94.35,95.3,93.75,95.05,990,18300 OJ2006F,2005/09/14,96.5,97.4,96.2,97.1,61,3119 OJ2006H,2005/09/14,99.35,99.7,99.35,99.55,190,1890 OJ2006K,2005/09/14,101.45,101.45,101.45,101.45,20,231 OJ2006N,2005/09/14,103.45,103.45,103.45,103.45,0,102 OJ2006U,2005/09/14,105.45,105.45,105.45,105.45,0,2 OJ2006X,2005/09/14,107.45,107.45,107.45,107.45,0,2 OJ2007F,2005/09/14,109.45,109.45,109.45,109.45,0,2 OJ2007H,2005/09/14,111.45,111.45,111.45,111.45,0,1 PA2005U,2005/09/14,182.95,182.95,182.95,182.95,2,260 PA2005Z,2005/09/14,184,185,183,184.75,415,12991 PA2006H,2005/09/14,186.75,186.75,186.75,186.75,9,36 PB2006G,2005/09/14,81.6,81.8,79.9,80.67,143,1101 PB2006H,2005/09/14,82.25,82.3,80,80,0,45 PB2006K,2005/09/14,0,82.7,82.4,82.4,0,14 PB2006N,2005/09/14,84,84,84,84,0,0 PB2006Q,2005/09/14,83.5,83.5,83.5,83.5,0,0 PL2005V,2005/09/14,912.5,918,910.5,917.5,498,10095 PL2006F,2005/09/14,916.5,916.5,916,916,8,1724 PL2006J,2005/09/14,909,913.5,909,913.5,0,141 S2005U,2005/09/14,573,574,567,569.5,612,243 S2005X,2005/09/14,580.5,585,576,580.25,33630,170920 S2006F,2005/09/14,589,593.5,585,588.75,4837,22348 S2006H,2005/09/14,597,601,592,597,2658,15576 S2006K,2005/09/14,602.5,606,598.5,602,1157,16272 S2006N,2005/09/14,608,609.5,603,606.5,1116,10675 S2006Q,2005/09/14,609,609,603,604,4,322 S2006U,2005/09/14,609,609,601.5,604,0,118 S2006X,2005/09/14,604,606,600,604.25,599,7043 S2007X,2005/09/14,0,613,613,613,0,784 SB2005V,2005/09/14,10.23,10.35,10.18,10.3,39566,136122 SB2006H,2005/09/14,10.68,10.82,10.68,10.79,50993,231490 SB2006K,2005/09/14,10.43,10.57,10.42,10.57,5721,45892 SB2006N,2005/09/14,10.14,10.3,10.13,10.3,3157,27267 SB2006V,2005/09/14,10.07,10.22,10.07,10.22,1530,15642 SB2007H,2005/09/14,10.05,10.17,10.04,10.16,474,8102 SB2007K,2005/09/14,10.04,10.07,10.04,10.07,97,2851 SB2007N,2005/09/14,9.98,10.05,9.98,10.02,32,1123 SF2005U,2005/09/14,0.7968,0.7977,0.7945,0.7947,23706,36247 SF2005Z,2005/09/14,0.803,0.8046,0.8005,0.801,36304,24521 SF20062,2005/09/14,589,593.5,585,588.75,4837,22348 SF2006H,2005/09/14,0,0.8073,0.8073,0.8073,5,30 SF2006M,2005/09/14,0,0.8139,0.8139,0.8139,0,17 SF2006U,2005/09/14,0,0.8204,0.8204,0.8204,0,0 SF2006Z,2005/09/14,0,0.8269,0.8269,0.8269,0,30 SI2005U,2005/09/14,700,700,698,698.6,188,488 SI2005V,2005/09/14,699.8,699.8,699.8,699.8,0,0 SI2005X,2005/09/14,702.1,702.1,702.1,702.1,0,0 SI2005Z,2005/09/14,701,707,699.5,704.5,14529,89620 SI2006F,2005/09/14,706.5,706.5,706.5,706.5,0,24 SI2006H,2005/09/14,706.5,712.5,706.5,710.4,81,5497 SI2006K,2005/09/14,713.2,713.2,713.2,713.2,0,1379 SI2006N,2005/09/14,714.5,718,714.5,715.6,1,6826 SI2006U,2005/09/14,718,718,718,718,0,1694 SI2006Z,2005/09/14,719,720.8,719,720.8,6,7275 SI2007F,2005/09/14,721.9,721.9,721.9,721.9,0,0 SI2007H,2005/09/14,722.9,722.9,722.9,722.9,0,50 SI2007K,2005/09/14,724.1,724.1,724.1,724.1,0,0 SI2007N,2005/09/14,725.3,725.3,725.3,725.3,0,1242 SI2007Z,2005/09/14,728.3,728.3,728.3,728.3,15,532 SI2008N,2005/09/14,731.1,731.1,731.1,731.1,0,12 SI2008Z,2005/09/14,733.8,733.8,733.8,733.8,0,422 SI2009N,2005/09/14,750,750,737.7,737.7,0,13 SI2009Z,2005/09/14,742.8,742.8,742.8,742.8,0,310 SI2010N,2005/09/14,750,750,750,750,0,51 SM2005U,2005/09/14,178,178,175,175.5,883,389 SM2005V,2005/09/14,178.8,178.8,176.3,177,8974,17733 SM2005Z,2005/09/14,181.2,181.2,178.8,179.7,13352,58760 SM2006F,2005/09/14,183,183,180.5,181.4,3357,9143 SM2006H,2005/09/14,185.2,185.2,182.9,183.8,916,8822 SM2006K,2005/09/14,186.3,186.3,183.8,184.8,1681,11439 SM2006N,2005/09/14,188,188,185.8,185.8,763,6776 SM2006Q,2005/09/14,188.5,188.5,186,186.5,310,1546 SM2006U,2005/09/14,189,189,186,186.3,59,1253 SM2006V,2005/09/14,186.9,187,186,186.3,21,584 SM2006Z,2005/09/14,186.5,187.5,186.3,186.4,41,1341 SP2005U,2005/09/14,1233.8,1234.6,1226.5,1228.4,111317,167334 SP2005Z,2005/09/14,1238.8,1242,1232.2,1234.6,127821,569732 SP2006H,2005/09/14,1240,1247.5,1239,1241.2,280,5266 SP2006M,2005/09/14,0,1254.8,1246.3,1248.5,151,769 SP2006U,2005/09/14,0,1262.3,1253.8,1256,0,56 SP2006Z,2005/09/14,0,1270.8,1262.3,1264.5,0,257 SP2007H,2005/09/14,0,1279.3,1270.8,1273,0,8 SP2007M,2005/09/14,0,1287.8,1279.3,1281.5,0,0 SPY,2005/09/14,1231.2,1234.74,1226.16,1227.16,19867500,0 SSEC,2005/09/14,1209.27,1217.41,1204.55,1217.26,32200,0 STI,2005/09/14,2310.83,2319.94,2309.37,2313.35,118507400,0 TWII,2005/09/14,6159.97,6172.89,6132.99,6148.7,2165600,0 TY2005U,2005/09/14,112.671875,112.671875,112.25,112.265625,42129,360902 TY2005Z,2005/09/14,111.65625,111.703125,111.234375,111.28125,80538,1551173 TY2006H,2005/09/14,111.453125,111.453125,111.109375,111.109375,426,4374 TY2006M,2005/09/14,110.421875,110.421875,110.421875,110.421875,0,0 US2005U,2005/09/14,116.9375,116.9375,116.28125,116.3125,9044,39860 US2005Z,2005/09/14,116.59375,116.625,115.875,115.9375,29071,566924 US2006H,2005/09/14,115.9375,115.9375,115.65625,115.6875,31,1260 US2006M,2005/09/14,115.53125,115.53125,115.53125,115.53125,0,7 USBY,2005/09/14,4.4,4.46,4.4,4.45,0,0 W2005U,2005/09/14,318.5,318.5,311,311.5,1065,843 W2005Z,2005/09/14,330,332,322.5,327.25,26823,220118 W2006H,2005/09/14,344.5,345,336.5,341.5,6221,35952 W2006K,2005/09/14,350,350,343,347.5,76,1348 W2006N,2005/09/14,355,355.5,348,353.25,3385,17709 W2006U,2005/09/14,360.5,360.5,355,359.5,34,234 W2006Z,2005/09/14,372.5,373,366,370,125,1075 W2007N,2005/09/14,360,360,360,360,1,14