AD2005U,2005/09/16,0.7684,0.7684,0.766,0.7677,10052,30237 AD2005Z,2005/09/16,0.7652,0.7654,0.7624,0.7645,22680,74835 AD2006H,2005/09/16,0,0.762,0.762,0.762,0,9 AD2006M,2005/09/16,0,0.7593,0.7593,0.7593,0,14 AD2006U,2005/09/16,0,0.7569,0.7569,0.7569,0,6 AD2006Z,2005/09/16,0,0.7545,0.7545,0.7545,0,1 AOI,2005/09/16,4472.8,4508.4,4472.6,4499.4,694516416,0 BO2005V,2005/09/16,22.2,22.22,21.95,21.96,4654,16397 BO2005Z,2005/09/16,22.42,22.48,22.15,22.18,11913,87122 BO2006F,2005/09/16,22.63,22.65,22.34,22.36,2701,9641 BO2006H,2005/09/16,22.78,22.8,22.5,22.5,1664,6488 BO2006K,2005/09/16,22.9,22.93,22.55,22.57,793,8628 BO2006N,2005/09/16,23.1,23.1,22.67,22.7,827,6201 BO2006Q,2005/09/16,22.92,23,22.7,22.7,169,1093 BO2006U,2005/09/16,23.2,23.2,22.75,22.75,50,928 BO2006V,2005/09/16,22.95,23,22.76,22.76,3,736 BO2006Z,2005/09/16,23.25,23.25,22.8,22.8,379,3112 BO2007N,2005/09/16,23.05,23.05,23.05,23.05,14,14 BP2005U,2005/09/16,1.8091,1.8105,1.8019,1.808,15910,30511 BP2005Z,2005/09/16,1.8066,1.808,1.7991,1.8053,58449,69378 BP2006H,2005/09/16,0,1.8016,1.8016,1.8016,2,37 BP2006M,2005/09/16,0,1.7979,1.7979,1.7979,0,0 BP2006U,2005/09/16,0,1.7942,1.7942,1.7942,0,1 BP2006Z,2005/09/16,0,1.7905,1.7905,1.7905,0,0 C2005Z,2005/09/16,206.5,208,205.5,206.25,47077,480896 C2006H,2005/09/16,219,220.25,218,218.75,11763,118697 C2006K,2005/09/16,226.5,227.5,225.25,226,2720,26525 C2006N,2005/09/16,232,233.25,231,232,3937,38490 C2006U,2005/09/16,238.25,239.5,238,238.5,284,5146 C2006Z,2005/09/16,247.75,248.5,246.75,247.5,1443,31060 C2007H,2005/09/16,253,254,253,254,7,1333 C2007K,2005/09/16,258,258,258,258,7,7 C2007N,2005/09/16,259.75,260,259.5,260,14,1158 C2007Z,2005/09/16,258,258,257,257.75,60,3248 CC2005Z,2005/09/16,1406,1412,1384,1385,7510,48083 CC2006H,2005/09/16,1443,1447,1422,1422,1960,26291 CC2006K,2005/09/16,1455,1455,1443,1443,303,7814 CC2006N,2005/09/16,1486,1486,1464,1464,470,8812 CC2006U,2005/09/16,1506,1506,1482,1482,1030,10453 CC2006Z,2005/09/16,1524,1524,1507,1507,568,5939 CC2007H,2005/09/16,1532,1532,1532,1532,0,7744 CC2007K,2005/09/16,1553,1553,1553,1553,26,263 CD2005U,2005/09/16,0.845,0.848,0.8445,0.848,10214,56170 CD2005Z,2005/09/16,0.8474,0.8507,0.8462,0.8501,35109,92339 CD2006H,2005/09/16,0.8505,0.8526,0.8503,0.8524,69,1174 CD2006M,2005/09/16,0,0.8547,0.8547,0.8547,39,175 CD2006U,2005/09/16,0.854,0.857,0.854,0.857,0,30 CD2006Z,2005/09/16,0,0.8593,0.8593,0.8593,1,8 CL2005V,2005/09/16,64.7,64.7,62.85,63,111656,76489 CL2005X,2005/09/16,65.12,65.2,63.25,63.34,87804,222786 CL2005Z,2005/09/16,65.67,65.71,63.8,63.91,30543,128095 CL2006F,2005/09/16,66.12,66.14,64.41,64.41,9375,51024 CL2006G,2005/09/16,66.5,66.5,64.79,64.79,2852,23534 CL2006H,2005/09/16,66.71,66.71,65.03,65.03,3120,27646 CL2006J,2005/09/16,66.55,66.61,65.12,65.12,2559,14163 CL2006K,2005/09/16,66.39,66.39,65.1,65.1,1271,12854 CL2006M,2005/09/16,66.2,66.23,65,65.03,3634,40314 CL2006N,2005/09/16,65.4,65.4,64.94,64.94,464,8744 CL2006Q,2005/09/16,65.9,65.9,64.84,64.84,787,6877 CL2006U,2005/09/16,64.72,64.72,64.72,64.72,136,8051 CL2006V,2005/09/16,64.6,64.6,64.6,64.6,102,5426 CL2006X,2005/09/16,64.46,64.46,64.46,64.46,32,5201 CL2006Z,2005/09/16,66.14,66.14,64.31,64.31,5727,52412 CL2007F,2005/09/16,64.09,64.09,64.09,64.09,5,8300 CL2007G,2005/09/16,63.9,63.9,63.9,63.9,5,3077 CL2007H,2005/09/16,63.73,63.73,63.73,63.73,5,4012 CL2007J,2005/09/16,63.65,63.65,63.56,63.56,35,3339 CL2007K,2005/09/16,63.45,63.45,63.38,63.38,0,1952 CL2007M,2005/09/16,64.25,64.25,63.2,63.2,805,18932 CL2007N,2005/09/16,63.03,63.03,63.03,63.03,0,1206 CL2007Q,2005/09/16,62.87,62.87,62.87,62.87,0,1861 CL2007U,2005/09/16,62.71,62.71,62.71,62.71,0,3557 CL2007V,2005/09/16,62.53,62.53,62.53,62.53,0,2283 CL2007X,2005/09/16,62.35,62.35,62.35,62.35,0,1939 CL2007Z,2005/09/16,64.6,64.6,62.17,62.17,1105,43248 CL2008F,2005/09/16,62,62,62,62,0,1405 CL2008G,2005/09/16,61.87,61.87,61.87,61.87,0,0 CL2008H,2005/09/16,61.74,61.74,61.74,61.74,100,1951 CL2008M,2005/09/16,61.45,61.45,61.45,61.45,150,4929 CL2008Z,2005/09/16,61.51,61.51,60.82,60.82,427,31867 CL2009Z,2005/09/16,60.46,60.46,59.82,59.82,200,23028 CL2010Z,2005/09/16,59.6,59.6,59.14,59.14,187,24735 CL2011Z,2005/09/16,59.3,59.3,58.8,58.81,36,10928 CT2005V,2005/09/16,48.3,48.6,47.85,47.99,241,2919 CT2005Z,2005/09/16,49.8,50.1,49.5,49.77,5517,76228 CT2006H,2005/09/16,51.6,51.85,51.25,51.35,993,20574 CT2006K,2005/09/16,52.3,52.48,52.3,52.32,34,1933 CT2006N,2005/09/16,53.8,53.8,53.25,53.25,30,2031 CT2006V,2005/09/16,54.9,54.9,54.9,54.9,0,1 CT2006Z,2005/09/16,55.4,55.4,55.4,55.4,0,707 CT2007H,2005/09/16,57.4,57.4,57.4,57.4,0,3 CT2007K,2005/09/16,57.4,57.4,57.4,57.4,0,2 CT2007N,2005/09/16,57.4,57.4,57.4,57.4,0,1 DAX,2005/09/16,4913.74,5001.79,4911.74,4986.5,0,0 DJ2005Z,2005/09/16,10633,10690,10617,10673,6434,33077 DJ2006H,2005/09/16,10700,10725,10700,10725,4,12 DJ2006Z,2005/09/16,10868,10868,10868,10868,0,0 DJT,2005/09/16,3597.27,3652,3576.43,3633.72,31524700,0 DJU,2005/09/16,424.16,429.56,422.42,428.85,31524700,0 DX2005U,2005/09/16,87.74,88.28,87.74,88.04,532,6385 DX2005Z,2005/09/16,87.86,88.12,87.51,87.81,2745,8634 DX2006H,2005/09/16,87.42,87.7,87.42,87.58,1,2012 DX2006M,2005/09/16,87.44,87.44,87.36,87.36,2,2 EC2005U,2005/09/16,1.2235,1.2247,1.2205,1.2242,42543,65124 EC2005Z,2005/09/16,1.229,1.2304,1.2254,1.2295,142232,116092 EC2006H,2005/09/16,1.2328,1.2349,1.2328,1.2349,95,1380 EC2006M,2005/09/16,0,1.2413,1.2413,1.2413,3,362 EC2006U,2005/09/16,0,1.2474,1.2474,1.2474,0,6 EC2006Z,2005/09/16,0,1.2535,1.2535,1.2535,0,24 ED2005U,2005/09/16,96.1,96.105,96.08,96.09,143079,975630 ED2005V,2005/09/16,96.02,96.02,95.97,95.98,6358,33828 ED2005X,2005/09/16,95.95,95.955,95.9,95.905,7297,16275 ED2005Z,2005/09/16,95.895,95.91,95.81,95.83,333191,1118199 ED2006F,2005/09/16,95.855,95.86,95.785,95.795,200,1061 ED2006G,2005/09/16,95.82,95.825,95.75,95.76,0,1458 ED2006H,2005/09/16,95.81,95.82,95.71,95.735,367472,1133518 ED2006M,2005/09/16,95.755,95.76,95.66,95.685,489486,976850 ED2006U,2005/09/16,95.72,95.73,95.625,95.65,323503,733609 ED2006Z,2005/09/16,95.685,95.695,95.595,95.615,211225,637319 ED2007H,2005/09/16,95.675,95.69,95.59,95.61,93761,484346 ED2007M,2005/09/16,95.66,95.675,95.575,95.595,57770,377503 ED2007U,2005/09/16,95.655,95.655,95.56,95.58,37279,265928 ED2007Z,2005/09/16,95.62,95.62,95.525,95.545,19155,239903 ED2008H,2005/09/16,95.595,95.61,95.515,95.535,13849,214433 ED2008M,2005/09/16,95.59,95.59,95.49,95.51,11402,197554 ED2008U,2005/09/16,95.55,95.55,95.455,95.48,6776,181595 ED2008Z,2005/09/16,95.495,95.495,95.415,95.435,3483,135935 ED2009H,2005/09/16,95.465,95.465,95.39,95.415,3242,123262 ED2009M,2005/09/16,95.385,95.42,95.355,95.38,5249,107419 ED2009U,2005/09/16,95.34,95.38,95.32,95.35,3911,91440 ED2009Z,2005/09/16,95.33,95.33,95.27,95.3,4063,71912 ED2010H,2005/09/16,95.305,95.305,95.25,95.28,3842,45213 ED2010M,2005/09/16,95.27,95.27,95.215,95.245,3871,31054 ED2010U,2005/09/16,95.23,95.23,95.17,95.205,392,19180 ED2010Z,2005/09/16,0,95.155,95.12,95.155,324,8512 ED2011H,2005/09/16,0,95.135,95.1,95.135,526,19345 ED2011M,2005/09/16,0,95.1,95.065,95.1,224,5715 ED2011U,2005/09/16,0,95.06,95.025,95.06,176,8349 ED2011Z,2005/09/16,0,95.01,94.975,95.01,176,7134 ED2012H,2005/09/16,0,94.985,94.95,94.985,177,6090 ED2012M,2005/09/16,0,94.94,94.905,94.94,226,3862 ED2012U,2005/09/16,0,94.9,94.865,94.9,100,3539 ED2012Z,2005/09/16,0,94.845,94.81,94.845,100,1489 ED2013H,2005/09/16,0,94.82,94.785,94.82,100,3006 ED2013M,2005/09/16,0,94.78,94.745,94.78,50,3120 ED2013U,2005/09/16,0,94.74,94.71,94.74,5,1212 ED2013Z,2005/09/16,0,94.69,94.66,94.69,5,726 ED2014H,2005/09/16,0,94.67,94.64,94.67,5,511 ED2014M,2005/09/16,0,94.625,94.595,94.625,5,430 ED2014U,2005/09/16,0,94.585,94.555,94.585,5,205 ED2014Z,2005/09/16,0,94.535,94.505,94.535,5,299 ED2015H,2005/09/16,0,94.51,94.48,94.51,5,261 ED2015M,2005/09/16,0,94.475,94.445,94.475,5,161 EM2005U,2005/09/16,96.205,96.205,96.18,96.185,1072,26950 EM2005V,2005/09/16,96.11,96.115,96.085,96.09,265,9465 EM2005X,2005/09/16,96.04,96.04,96.005,96.005,252,5047 EM2005Z,2005/09/16,95.91,95.915,95.87,95.87,0,215 EM2006F,2005/09/16,95.9,95.91,95.85,95.85,0,552 EM2006G,2005/09/16,95.875,95.875,95.815,95.815,61,193 EM2006H,2005/09/16,0,95.79,95.785,95.785,0,24 EM2006J,2005/09/16,0,95.75,95.745,95.745,0,2 EM2006K,2005/09/16,0,95.73,95.725,95.725,0,2 EM2006M,2005/09/16,0,95.71,95.705,95.71,0,112 EM2006N,2005/09/16,0,95.705,95.7,95.705,0,2 EM2006Q,2005/09/16,0,95.69,95.685,95.69,0,2 ES2005U,2005/09/16,1227.5,1235.5,1227,1232.79,93230,542857 ES2005Z,2005/09/16,1233.5,1244.75,1232.75,1242.25,812263,879837 ES2006H,2005/09/16,0,1249,1249,1249,0,0 EY2005U,2005/09/16,0,99.911,99.911,99.911,6,5210 EY2005Z,2005/09/16,99.885,99.885,99.885,99.885,0,6806 EY2006H,2005/09/16,0,99.84,99.84,99.84,709,6953 EY2006M,2005/09/16,0,99.76,99.76,99.76,312,8066 EY2006U,2005/09/16,99.68,99.68,99.675,99.675,221,3704 EY2006Z,2005/09/16,99.6,99.6,99.6,99.6,177,5950 EY2007H,2005/09/16,99.505,99.505,99.505,99.505,16,6073 EY2007M,2005/09/16,99.425,99.425,99.425,99.425,125,462 EY2007U,2005/09/16,0,99.34,99.34,99.34,0,370 EY2007Z,2005/09/16,0,99.265,99.265,99.265,0,27 EY2008H,2005/09/16,0,99.155,99.155,99.155,0,60 EY2008M,2005/09/16,0,99.09,99.09,99.09,0,250 EY2008U,2005/09/16,0,99.02,99.02,99.02,0,0 EY2008Z,2005/09/16,0,98.955,98.955,98.955,0,0 EY2009H,2005/09/16,0,98.8,98.8,98.8,0,0 EY2009M,2005/09/16,0,98.69,98.69,98.69,0,0 EY2009U,2005/09/16,0,98.605,98.605,98.605,0,0 EY2009Z,2005/09/16,0,98.58,98.58,98.58,0,0 EY2010H,2005/09/16,0,98.58,98.58,98.58,0,0 EY2010M,2005/09/16,0,98.58,98.58,98.58,0,0 FC2005U,2005/09/16,115.25,115.45,114.65,114.87,997,3369 FC2005V,2005/09/16,113.75,114.22,112.8,112.92,1752,13208 FC2005X,2005/09/16,112.92,113.27,112,112.35,1494,7972 FC2006F,2005/09/16,109.6,109.7,108.75,109.07,600,3279 FC2006H,2005/09/16,104.65,104.65,104.1,104.3,18,438 FC2006J,2005/09/16,103.4,103.4,102.67,102.82,25,309 FC2006K,2005/09/16,103,103,102.75,102.8,4,134 FC2006Q,2005/09/16,102.5,102.5,102.5,102.5,0,6 FTSE,2005/09/16,5383.5,5418.7,5375.3,5407.9,2138386432,0 FV2005U,2005/09/16,107.96875,107.96875,107.765625,107.78125,5466,37198 FV2005Z,2005/09/16,107.796875,107.8125,107.515625,107.59375,32114,1132261 FV2006H,2005/09/16,0,107.453125,107.453125,107.453125,0,1000 FV2006M,2005/09/16,107.234375,107.234375,107.234375,107.234375,0,0 GC2005U,2005/09/16,459.5,459.5,459.5,459.5,0,2 GC2005V,2005/09/16,456.6,461.3,455.9,460.3,2962,21404 GC2005X,2005/09/16,461.8,461.8,461.8,461.8,0,0 GC2005Z,2005/09/16,459.3,464,457.8,463.3,94297,272441 GC2006G,2005/09/16,462.7,467,462,466.6,2199,9473 GC2006J,2005/09/16,466,470,466,469.9,221,5473 GC2006M,2005/09/16,470,473.6,470,473.2,658,10353 GC2006Q,2005/09/16,477.3,477.3,476.6,476.6,1,1469 GC2006V,2005/09/16,480,480,480,480,0,2118 GC2006Z,2005/09/16,480,484,480,483.4,39,5691 GC2007G,2005/09/16,486.8,486.8,486.8,486.8,0,4551 GC2007J,2005/09/16,490.2,490.2,490.2,490.2,0,100 GC2007M,2005/09/16,493.6,493.6,493.6,493.6,0,4183 GC2007Z,2005/09/16,503.7,503.7,503.7,503.7,0,2115 GC2008M,2005/09/16,513.9,513.9,513.9,513.9,0,239 GC2008Z,2005/09/16,523.8,523.8,523.8,523.8,50,3502 GC2009M,2005/09/16,533.6,533.6,533.6,533.6,0,114 GC2009Z,2005/09/16,543.3,543.3,543.3,543.3,0,53 GC2010M,2005/09/16,552.7,552.7,552.7,552.7,0,5 HG2005U,2005/09/16,167.4,168.05,165.5,167.3,429,5197 HG2005V,2005/09/16,165.5,165.8,163.8,165.2,145,4668 HG2005X,2005/09/16,162.9,162.9,160.9,162.2,40,2432 HG2005Z,2005/09/16,160.2,160.75,157.75,159.3,9806,71031 HG2006F,2005/09/16,157.3,157.3,157.3,157.3,14,502 HG2006G,2005/09/16,155.3,155.3,155.3,155.3,5,406 HG2006H,2005/09/16,154,154,152,153,1095,8667 HG2006J,2005/09/16,150.7,150.7,150.7,150.7,3,234 HG2006K,2005/09/16,149.5,149.5,148.4,148.4,5,1854 HG2006M,2005/09/16,146.1,146.1,146.1,146.1,2,233 HG2006N,2005/09/16,143.9,143.9,143.9,143.9,78,1092 HG2006Q,2005/09/16,142.05,142.05,142.05,142.05,4,113 HG2006U,2005/09/16,140.2,140.2,140.2,140.2,797,1258 HG2006V,2005/09/16,138.55,138.55,138.55,138.55,9,107 HG2006X,2005/09/16,136.95,136.95,136.95,136.95,2,132 HG2006Z,2005/09/16,135.05,135.05,135.05,135.05,6,877 HG2007F,2005/09/16,133.85,133.85,133.85,133.85,0,16 HG2007G,2005/09/16,132.65,132.65,132.65,132.65,0,16 HG2007H,2005/09/16,131.45,131.45,131.45,131.45,0,16 HG2007J,2005/09/16,130.25,130.25,130.25,130.25,0,0 HG2007K,2005/09/16,129,129,129,129,0,18 HG2007M,2005/09/16,128.35,128.35,128.35,128.35,0,1 HG2007N,2005/09/16,128.3,128.3,128.3,128.3,0,2 HG2007Q,2005/09/16,128.3,128.3,128.3,128.3,0,0 HO2005V,2005/09/16,1.904,1.9055,1.8325,1.837,27297,32255 HO2005X,2005/09/16,1.9475,1.9475,1.87,1.878,14761,55777 HO2005Z,2005/09/16,1.9795,1.9795,1.905,1.913,6744,25215 HO2006F,2005/09/16,2.0085,2.0085,1.946,1.946,5251,17203 HO2006G,2005/09/16,2.0091,2.0105,1.961,1.961,2372,12527 HO2006H,2005/09/16,1.9875,1.9875,1.93,1.947,2615,10115 HO2006J,2005/09/16,1.9335,1.935,1.901,1.901,437,5631 HO2006K,2005/09/16,1.8745,1.8775,1.858,1.858,786,2995 HO2006M,2005/09/16,1.84,1.841,1.8255,1.8255,313,5580 HO2006N,2005/09/16,1.8325,1.84,1.823,1.823,735,2012 HO2006Q,2005/09/16,1.84,1.85,1.831,1.831,58,445 HO2006U,2005/09/16,1.845,1.845,1.845,1.845,246,1243 HO2006V,2005/09/16,1.875,1.875,1.8615,1.8615,4,117 HO2006X,2005/09/16,1.897,1.897,1.879,1.879,1,342 HO2006Z,2005/09/16,1.896,1.896,1.896,1.896,23,2783 HO2007F,2005/09/16,1.91,1.91,1.91,1.91,7,299 HO2007G,2005/09/16,1.9085,1.9085,1.9085,1.9085,1,19 HO2007H,2005/09/16,1.893,1.893,1.893,1.893,1,5 HU2005V,2005/09/16,1.9,1.9,1.78,1.7851,20623,36793 HU2005X,2005/09/16,1.865,1.865,1.765,1.7742,12474,51073 HU2005Z,2005/09/16,1.8295,1.8295,1.755,1.7612,4740,15626 HU2006F,2005/09/16,1.8157,1.816,1.7587,1.7587,1256,11995 HU2006G,2005/09/16,1.8115,1.8115,1.7597,1.7597,261,5604 HU2006H,2005/09/16,1.812,1.812,1.75,1.7642,1005,4585 HU2006J,2005/09/16,1.9125,1.9125,1.8692,1.8692,374,5095 HU2006K,2005/09/16,1.9165,1.9165,1.8737,1.8737,204,2938 HU2006M,2005/09/16,1.8702,1.8702,1.8702,1.8702,12,2082 HU2006N,2005/09/16,1.8612,1.8612,1.8612,1.8612,172,954 HU2006Q,2005/09/16,1.8452,1.8452,1.8452,1.8452,308,1569 HU2006U,2005/09/16,1.865,1.865,1.8207,1.8207,2,83 INDU,2005/09/16,10560.5,10696.24,10539.64,10641.94,31524700,0 JY2005U,2005/09/16,0.9015,0.903,0.8972,0.8978,28486,60027 JY2005Z,2005/09/16,0.9105,0.9121,0.9056,0.9066,61842,116028 JY2006H,2005/09/16,0.9172,0.9172,0.9154,0.9154,32,469 JY2006M,2005/09/16,0,0.9249,0.9249,0.9249,0,47 JY2006U,2005/09/16,0,0.9344,0.9344,0.9344,0,0 JY2006Z,2005/09/16,0.96,0.96,0.9439,0.9439,0,0 KC2005U,2005/09/16,90.5,90.75,88.2,88.2,15,136 KC2005Z,2005/09/16,92.8,93.25,89.9,90.2,7264,62203 KC2006H,2005/09/16,96.25,96.8,93.6,93.8,1402,14771 KC2006K,2005/09/16,98.5,98.5,95.95,95.95,272,3527 KC2006N,2005/09/16,100.75,100.75,98,98,41,2408 KC2006U,2005/09/16,100.7,100.8,99.95,99.95,25,993 KC2006Z,2005/09/16,105.75,105.75,103.55,103.55,5,686 KC2007H,2005/09/16,106.4,106.4,106.4,106.4,0,214 KC2007K,2005/09/16,107.65,107.65,107.65,107.65,0,50 KC2007N,2005/09/16,108.9,108.9,108.9,108.9,0,25 LB2005X,2005/09/16,299.5,299.5,289.5,289.5,645,3265 LB2006F,2005/09/16,308.2,308.2,298.4,299.1,186,406 LB2006H,2005/09/16,315,316.6,307.3,311,14,115 LB2006K,2005/09/16,320,323.2,317,317.1,2,25 LB2006N,2005/09/16,0,326,324,326,0,4 LC2005V,2005/09/16,86.3,86.6,85.95,86.07,12035,40988 LC2005Z,2005/09/16,88.8,89.07,88.2,88.27,14962,70080 LC2006G,2005/09/16,89.75,89.95,89.35,89.4,3447,25018 LC2006J,2005/09/16,87.5,87.7,87.25,87.27,485,7193 LC2006M,2005/09/16,83.15,83.2,82.9,83.05,178,3259 LC2006Q,2005/09/16,82.65,82.77,82.6,82.72,83,1580 LC2006V,2005/09/16,83.4,83.4,83.25,83.35,10,39 LH2005V,2005/09/16,64.8,65.4,64,64.5,8319,29578 LH2005Z,2005/09/16,62.25,62.8,61.5,61.97,7346,49767 LH2006G,2005/09/16,63.8,64.1,63.1,63.75,1162,16070 LH2006J,2005/09/16,62.32,62.6,61.7,62.42,377,4982 LH2006K,2005/09/16,62.8,62.9,62.4,62.45,6,1137 LH2006M,2005/09/16,65.15,65.6,64.85,65.5,109,1590 LH2006N,2005/09/16,62.3,62.6,61.65,62.15,14,661 LH2006Q,2005/09/16,58.95,58.95,58.4,58.4,6,319 LH2006V,2005/09/16,51.7,51.7,51.7,51.7,9,134 ND2005U,2005/09/16,0,1591.92,1591.92,1591.92,8959,39554 ND2005Z,2005/09/16,1598.5,1614.5,1598.5,1611.5,14899,50964 ND2006H,2005/09/16,0,1624.5,1623,1624.5,0,7 ND2006M,2005/09/16,0,1637.5,1636,1637.5,0,0 NDY,2005/09/16,2153.75,2160.83,2146.79,2160.35,22690300,0 NG2005V,2005/09/16,11.38,11.46,11.12,11.144,31747,65168 NG2005X,2005/09/16,12.02,12.057,11.85,11.878,12132,68861 NG2005Z,2005/09/16,12.47,12.61,12.38,12.463,7307,45065 NG2006F,2005/09/16,12.75,12.9,12.695,12.758,5808,45375 NG2006G,2005/09/16,12.592,12.72,12.54,12.613,5124,25191 NG2006H,2005/09/16,12.22,12.33,12.16,12.213,8485,46750 NG2006J,2005/09/16,10,10.1,10,10.063,2993,27539 NG2006K,2005/09/16,9.624,9.7,9.624,9.683,1765,24253 NG2006M,2005/09/16,9.652,9.73,9.652,9.709,483,9051 NG2006N,2005/09/16,9.695,9.78,9.69,9.752,372,12587 NG2006Q,2005/09/16,9.744,9.8,9.73,9.797,1269,13904 NG2006U,2005/09/16,9.71,9.81,9.7,9.773,742,10525 NG2006V,2005/09/16,9.735,9.81,9.73,9.804,1582,20271 NG2006X,2005/09/16,10.13,10.22,10.12,10.209,171,8815 NG2006Z,2005/09/16,10.515,10.604,10.515,10.604,791,10460 NG2007F,2005/09/16,10.92,10.92,10.894,10.894,387,10787 NG2007G,2005/09/16,10.859,10.859,10.859,10.859,109,3481 NG2007H,2005/09/16,10.55,10.63,10.55,10.609,299,8831 NG2007J,2005/09/16,8.84,8.9,8.84,8.859,21,11565 NG2007K,2005/09/16,8.584,8.584,8.584,8.584,137,7933 NG2007M,2005/09/16,8.624,8.624,8.624,8.624,10,2727 NG2007N,2005/09/16,8.7,8.7,8.659,8.659,10,3381 NG2007Q,2005/09/16,8.697,8.697,8.697,8.697,2,2130 NG2007U,2005/09/16,8.687,8.687,8.687,8.687,2,1701 NG2007V,2005/09/16,8.724,8.724,8.724,8.724,243,5612 NG2007X,2005/09/16,9.114,9.114,9.114,9.114,243,2142 NG2007Z,2005/09/16,9.504,9.504,9.504,9.504,3,4736 NG2008F,2005/09/16,9.794,9.794,9.794,9.794,21,7332 NG2008G,2005/09/16,9.759,9.759,9.759,9.759,46,1001 NG2008H,2005/09/16,9.509,9.509,9.509,9.509,186,4053 NG2008J,2005/09/16,8.019,8.019,8.019,8.019,131,4329 NG2008K,2005/09/16,7.789,7.789,7.789,7.789,5,3863 NG2008M,2005/09/16,7.834,7.834,7.834,7.834,5,1265 NG2008N,2005/09/16,7.874,7.874,7.874,7.874,5,1018 NG2008Q,2005/09/16,8,8,7.919,7.919,5,1087 NG2008U,2005/09/16,7.909,7.909,7.909,7.909,5,1066 NG2008V,2005/09/16,7.939,7.939,7.939,7.939,37,2297 NG2008X,2005/09/16,8.334,8.334,8.334,8.334,23,668 NG2008Z,2005/09/16,8.719,8.719,8.719,8.719,24,2504 NG2009F,2005/09/16,9.1,9.1,9.009,9.009,13,3195 NG2009G,2005/09/16,8.974,8.974,8.974,8.974,0,381 NG2009H,2005/09/16,8.729,8.729,8.729,8.729,546,2796 NG2009J,2005/09/16,7.369,7.369,7.369,7.369,533,3313 NG2009K,2005/09/16,7.3,7.3,7.139,7.139,0,2071 NG2009M,2005/09/16,7.25,7.25,7.184,7.184,0,349 NG2009N,2005/09/16,7.234,7.234,7.234,7.234,0,396 NG2009Q,2005/09/16,7.284,7.284,7.284,7.284,0,271 NG2009U,2005/09/16,7.274,7.274,7.274,7.274,0,498 NG2009V,2005/09/16,7.309,7.309,7.309,7.309,0,1095 NG2009X,2005/09/16,7.704,7.704,7.704,7.704,0,241 NG2009Z,2005/09/16,8.18,8.18,8.089,8.089,0,1379 NG2010F,2005/09/16,8.379,8.379,8.379,8.379,0,1528 NG2010G,2005/09/16,8.344,8.344,8.344,8.344,0,340 NG2010H,2005/09/16,8.099,8.099,8.099,8.099,0,1204 NG2010J,2005/09/16,6.889,6.889,6.889,6.889,0,857 NG2010K,2005/09/16,6.659,6.659,6.659,6.659,0,380 NG2010M,2005/09/16,6.694,6.694,6.694,6.694,0,159 NG2010N,2005/09/16,6.729,6.729,6.729,6.729,0,172 NG2010Q,2005/09/16,6.764,6.764,6.764,6.764,0,158 NG2010U,2005/09/16,6.759,6.759,6.759,6.759,0,176 NG2010V,2005/09/16,6.794,6.794,6.794,6.794,0,323 NG2010X,2005/09/16,7.189,7.189,7.189,7.189,0,161 NG2010Z,2005/09/16,7.579,7.579,7.579,7.579,112,2491 NK2005Z,2005/09/16,12975,13075,12935,13065,6985,44845 NK2006H,2005/09/16,0,13075,12950,13075,0,13 NK2006M,2005/09/16,0,13065,12940,13065,0,2 NK2006U,2005/09/16,0,13065,12940,13065,0,0 NKKI,2005/09/16,12992.18,12992.99,12888.74,12958.68,155200,0 NQ2005U,2005/09/16,1587,1595,1586.5,1591.92,32829,190716 NQ2005Z,2005/09/16,1599,1614.5,1598,1611.5,255760,212813 NQ2006H,2005/09/16,0,1624.5,1624.5,1624.5,0,0 NZY,2005/09/16,3415.69,3435.1,3408.99,3434.88,42227800,0 O2005Z,2005/09/16,158.75,161.75,158.25,160.25,551,5555 O2006H,2005/09/16,164,166.5,164,165,42,251 O2006K,2005/09/16,0,169,169,169,4,40 O2006N,2005/09/16,0,171,171,171,0,1 O2006U,2005/09/16,0,173,173,173,0,1 OEX,2005/09/16,568.58,573.41,568.58,573.37,31524700,0 OJ2005X,2005/09/16,94.75,95.15,94.6,94.65,644,18192 OJ2006F,2005/09/16,97,97.3,96.7,96.7,18,3091 OJ2006H,2005/09/16,99.3,99.5,99.2,99.2,42,1924 OJ2006K,2005/09/16,101.35,101.35,101.2,101.2,25,256 OJ2006N,2005/09/16,103.2,103.2,103.2,103.2,0,102 OJ2006U,2005/09/16,105.2,105.2,105.2,105.2,0,2 OJ2006X,2005/09/16,107.2,107.2,107.2,107.2,0,2 OJ2007F,2005/09/16,109.2,109.2,109.2,109.2,0,2 OJ2007H,2005/09/16,111.2,111.2,111.2,111.2,0,1 PA2005U,2005/09/16,190,191.15,190,191.15,26,204 PA2005Z,2005/09/16,188,193.95,188,193.45,658,13099 PA2006H,2005/09/16,197,197,195.45,195.45,0,36 PA2006M,2005/09/16,197,197.95,197,197.95,0,0 PB2006G,2005/09/16,81.2,82.65,81.1,81.3,201,1084 PB2006H,2005/09/16,80.75,80.75,80.2,80.4,0,44 PB2006K,2005/09/16,83.4,83.4,83.4,83.4,2,15 PB2006N,2005/09/16,0,84.25,84.25,84.25,1,1 PB2006Q,2005/09/16,0,83.5,83.5,83.5,0,1 PL2005V,2005/09/16,922.5,927,919.2,923.8,1631,10415 PL2006F,2005/09/16,919,925,919,922.8,96,1788 PL2006J,2005/09/16,925,925,918,920.3,3,138 S2005X,2005/09/16,573.5,573.5,568,571.25,41704,169374 S2006F,2005/09/16,582.5,582.5,577.25,580,5312,25666 S2006H,2005/09/16,588,589.25,585,587.25,3706,16068 S2006K,2005/09/16,595,595,590,591.25,1856,16572 S2006N,2005/09/16,597,598,594,596.25,2913,10994 S2006Q,2005/09/16,598.5,598.5,594,594,135,345 S2006U,2005/09/16,597,597,593,594,28,132 S2006X,2005/09/16,598,600,596,596.5,1364,7509 S2007X,2005/09/16,0,605.5,605.5,605.5,3,787 SB2005V,2005/09/16,10.31,10.55,10.3,10.43,49028,98796 SB2006H,2005/09/16,10.79,10.94,10.74,10.88,56004,266413 SB2006K,2005/09/16,10.6,10.71,10.55,10.7,7208,47656 SB2006N,2005/09/16,10.35,10.53,10.33,10.51,4974,29871 SB2006V,2005/09/16,10.28,10.45,10.27,10.45,1180,15506 SB2007H,2005/09/16,10.23,10.44,10.2,10.44,371,8069 SB2007K,2005/09/16,10.19,10.37,10.16,10.37,139,3003 SB2007N,2005/09/16,10.08,10.3,10.08,10.3,395,1505 SF2005U,2005/09/16,0.7889,0.7895,0.7861,0.7883,4995,30085 SF2005Z,2005/09/16,0.7952,0.7959,0.7919,0.7945,47742,40242 SF20062,2005/09/16,582.5,582.5,577.25,580,5312,25666 SF2006H,2005/09/16,0,0.8008,0.8,0.8008,1,41 SF2006M,2005/09/16,0,0.8074,0.8074,0.8074,0,17 SF2006U,2005/09/16,0,0.8139,0.8139,0.8139,0,0 SF2006Z,2005/09/16,0,0.8204,0.8204,0.8204,0,30 SI2005U,2005/09/16,706.5,722.9,706,722.9,41,397 SI2005V,2005/09/16,724.1,724.1,724.1,724.1,0,0 SI2005X,2005/09/16,726.4,726.4,726.4,726.4,0,0 SI2005Z,2005/09/16,708,732,707,728.8,25517,90521 SI2006F,2005/09/16,730.7,730.7,730.7,730.7,2,24 SI2006H,2005/09/16,718,734.5,716.5,734.5,922,5914 SI2006K,2005/09/16,728,737.3,728,737.3,31,1380 SI2006N,2005/09/16,721.5,743,721.5,739.6,63,6881 SI2006U,2005/09/16,741.8,741.8,741.8,741.8,50,1744 SI2006Z,2005/09/16,726,745,723,744.3,204,7341 SI2007F,2005/09/16,745.4,745.4,745.4,745.4,0,0 SI2007H,2005/09/16,746.4,746.4,746.4,746.4,0,50 SI2007K,2005/09/16,747.6,747.6,747.6,747.6,0,0 SI2007N,2005/09/16,748.8,748.8,748.8,748.8,62,1273 SI2007Z,2005/09/16,751.1,751.1,751.1,751.1,57,588 SI2008N,2005/09/16,752,753.9,745,753.9,0,12 SI2008Z,2005/09/16,755,756.6,755,756.6,12,434 SI2009N,2005/09/16,760.5,760.5,760.5,760.5,0,23 SI2009Z,2005/09/16,770,770,765.6,765.6,0,310 SI2010N,2005/09/16,772.8,772.8,772.8,772.8,0,51 SM2005V,2005/09/16,174.5,174.5,172.9,173.5,9728,18058 SM2005Z,2005/09/16,177.5,177.5,175.8,176.6,15004,60689 SM2006F,2005/09/16,178.5,178.8,177.4,178.3,2764,10731 SM2006H,2005/09/16,181.5,181.5,179.9,180.7,2901,9199 SM2006K,2005/09/16,182.5,182.5,181.2,182.1,1510,11978 SM2006N,2005/09/16,184,184.5,183.5,184.1,1941,7267 SM2006Q,2005/09/16,184.5,185.7,184,185,429,1845 SM2006U,2005/09/16,185.5,185.6,184.5,184.6,385,1689 SM2006V,2005/09/16,185,185.7,184.8,185.5,210,636 SM2006Z,2005/09/16,185,187,185,186.5,163,1516 SP2005U,2005/09/16,0,1232.79,1232.79,1232.79,43807,141340 SP2005Z,2005/09/16,1233.5,1244.7,1232.8,1242.3,66966,618429 SP2006H,2005/09/16,1249.6,1251.1,1249,1249,208,5197 SP2006M,2005/09/16,0,1258.4,1250.4,1256.5,0,765 SP2006U,2005/09/16,0,1265.9,1257.9,1264,0,56 SP2006Z,2005/09/16,0,1274.4,1266.4,1272.5,0,12 SP2007H,2005/09/16,0,1282.9,1274.9,1281,0,8 SP2007M,2005/09/16,0,1291.4,1283.4,1289.5,0,0 SP2007U,2005/09/16,0,1298,1297.9,1298,0,0 SPY,2005/09/16,1228.42,1237.95,1228.42,1237.91,31524700,0 SSEC,2005/09/16,1217.42,1217.76,1208.56,1212.95,22400,0 STI,2005/09/16,2322.8,2323.24,2306.38,2306.38,91936000,0 TWII,2005/09/16,6080.19,6086.88,6015.56,6031.24,2717800,0 TY2005U,2005/09/16,111.734375,111.734375,111.359375,111.421875,47044,298662 TY2005Z,2005/09/16,110.859375,110.921875,110.484375,110.609375,127740,1592544 TY2006H,2005/09/16,110.421875,110.4375,110.40625,110.4375,40,5642 TY2006M,2005/09/16,109.75,109.75,109.75,109.75,0,1 US2005U,2005/09/16,115.4375,115.46875,114.875,115.15625,4515,27880 US2005Z,2005/09/16,115.03125,115.0625,114.4375,114.75,41381,576270 US2006H,2005/09/16,114.5625,114.65625,114.1875,114.46875,24,1299 US2006M,2005/09/16,114.34375,114.34375,114.34375,114.34375,1,7 USBY,2005/09/16,4.54,4.59,4.54,4.55,0,0 W2005Z,2005/09/16,322,329,321.5,324.25,18874,222180 W2006H,2005/09/16,334.5,342,334.5,338,2862,36121 W2006K,2005/09/16,342,348,341.5,344.5,150,1416 W2006N,2005/09/16,347.5,354,347,350.5,3060,19430 W2006U,2005/09/16,356,359,355,356.5,54,252 W2006Z,2005/09/16,365,369,364,366,61,1117 W2007N,2005/09/16,360,360,360,360,2,15