AD2005U,2005/09/19,0.7632,0.7653,0.7632,0.7653,2513,28926 AD2005Z,2005/09/19,0.7607,0.765,0.76,0.7633,13399,75382 AD2006H,2005/09/19,0,0.7608,0.7608,0.7608,0,9 AD2006M,2005/09/19,0,0.7581,0.7581,0.7581,0,14 AD2006U,2005/09/19,0,0.7559,0.7559,0.7559,0,6 AD2006Z,2005/09/19,0,0.7537,0.7537,0.7537,0,1 AD2007H,2005/09/19,0,0.7515,0.7515,0.7515,0,0 AOI,2005/09/19,4501,4522.1,4499.6,4499.6,437210208,0 BO2005V,2005/09/19,22,22.84,22,22.72,5915,16111 BO2005Z,2005/09/19,22.3,23.1,22.3,22.98,9144,86592 BO2006F,2005/09/19,22.48,23.2,22.48,23.16,2650,9807 BO2006H,2005/09/19,22.65,23.3,22.65,23.3,1530,6880 BO2006K,2005/09/19,22.7,23.42,22.7,23.4,1143,8888 BO2006N,2005/09/19,22.95,23.55,22.9,23.52,669,6400 BO2006Q,2005/09/19,23.25,23.5,23.25,23.5,14,1106 BO2006U,2005/09/19,23.05,23.5,23.05,23.5,23,937 BO2006V,2005/09/19,23.5,23.5,23.4,23.5,8,740 BO2006Z,2005/09/19,23.1,23.65,23.05,23.65,277,3244 BO2007N,2005/09/19,23.85,23.85,23.85,23.85,0,14 BP2005U,2005/09/19,1.8035,1.806,1.802,1.806,4164,28319 BP2005Z,2005/09/19,1.8014,1.8032,1.7982,1.8007,37083,68360 BP2006H,2005/09/19,1.8,1.8,1.797,1.7977,2,39 BP2006M,2005/09/19,0,1.7967,1.7967,1.7967,0,0 BP2006U,2005/09/19,0,1.7962,1.7962,1.7962,0,1 BP2006Z,2005/09/19,0,1.7957,1.7957,1.7957,0,0 BP2007H,2005/09/19,0,1.7952,1.7952,1.7952,0,0 C2005Z,2005/09/19,207.5,207.5,205.75,206.25,40430,476115 C2006H,2005/09/19,219.25,220.25,218.5,219,9278,120911 C2006K,2005/09/19,226,227.25,225.5,226.25,3101,26926 C2006N,2005/09/19,232.5,233.25,231.5,232.5,2757,38511 C2006U,2005/09/19,238.75,239.25,238.5,239.25,330,5316 C2006Z,2005/09/19,247.5,248.5,247,248,1768,31868 C2007H,2005/09/19,254,254.5,253.5,254.5,24,1355 C2007K,2005/09/19,258.5,258.5,258.5,258.5,0,7 C2007N,2005/09/19,260,260.5,260,260.5,91,1168 C2007Z,2005/09/19,258,258.5,258,258.5,52,3240 CC2005Z,2005/09/19,1356,1375,1356,1371,6843,48257 CC2006H,2005/09/19,1398,1411,1397,1410,1800,26816 CC2006K,2005/09/19,1423,1434,1423,1432,501,7624 CC2006N,2005/09/19,1447,1454,1447,1452,200,8894 CC2006U,2005/09/19,1468,1475,1463,1473,567,10353 CC2006Z,2005/09/19,1493,1498,1492,1498,980,6586 CC2007H,2005/09/19,1522,1522,1522,1522,100,7744 CC2007K,2005/09/19,1543,1543,1543,1543,377,525 CC2007N,2005/09/19,1562,1562,1562,1562,0,0 CD2005U,2005/09/19,0.8478,0.857,0.8476,0.8557,8708,51241 CD2005Z,2005/09/19,0.8498,0.8598,0.8495,0.8578,36817,97265 CD2006H,2005/09/19,0.8557,0.861,0.8545,0.8601,88,1206 CD2006M,2005/09/19,0.8585,0.8624,0.8585,0.8624,2,176 CD2006U,2005/09/19,0,0.8647,0.858,0.8647,0,30 CD2006Z,2005/09/19,0,0.867,0.867,0.867,0,8 CL2005V,2005/09/19,63.39,67.5,63.2,67.39,89331,54146 CL2005X,2005/09/19,63.37,67.64,63.37,67.51,105760,235834 CL2005Z,2005/09/19,64.3,67.9,64.2,67.71,35175,132592 CL2006F,2005/09/19,64.91,67.98,64.72,67.98,7942,52270 CL2006G,2005/09/19,65.27,68.3,65.23,68.18,1882,24213 CL2006H,2005/09/19,65.25,68.4,65.25,68.35,3959,28078 CL2006J,2005/09/19,66.01,68.38,65.95,68.38,833,14483 CL2006K,2005/09/19,65.95,68.32,65.89,68.32,728,12733 CL2006M,2005/09/19,65.85,68.21,65.79,68.21,3344,39761 CL2006N,2005/09/19,68.07,68.07,68.07,68.07,718,9357 CL2006Q,2005/09/19,65.9,67.92,65.9,67.92,190,6881 CL2006U,2005/09/19,67.75,67.75,67.75,67.75,195,7921 CL2006V,2005/09/19,67.58,67.58,67.58,67.58,75,5501 CL2006X,2005/09/19,67.39,67.39,67.39,67.39,0,5201 CL2006Z,2005/09/19,64.7,67.19,64.7,67.19,4809,53081 CL2007F,2005/09/19,66.92,66.92,66.92,66.92,310,8610 CL2007G,2005/09/19,66.7,66.7,66.7,66.7,0,3077 CL2007H,2005/09/19,66.51,66.51,66.51,66.51,50,4012 CL2007J,2005/09/19,66.31,66.31,66.31,66.31,5,3344 CL2007K,2005/09/19,66.09,66.09,66.09,66.09,5,1957 CL2007M,2005/09/19,65.87,65.87,65.87,65.87,1050,19262 CL2007N,2005/09/19,64.53,65.67,64.53,65.67,0,1206 CL2007Q,2005/09/19,64.37,65.48,64.37,65.48,0,1861 CL2007U,2005/09/19,64.21,65.29,64.21,65.29,0,3557 CL2007V,2005/09/19,65.08,65.08,65.08,65.08,0,2283 CL2007X,2005/09/19,64.87,64.87,64.87,64.87,0,1939 CL2007Z,2005/09/19,62.4,64.66,62.4,64.66,1661,43470 CL2008F,2005/09/19,64.47,64.47,64.47,64.47,0,1405 CL2008G,2005/09/19,64.32,64.32,64.32,64.32,0,0 CL2008H,2005/09/19,64.17,64.17,64.17,64.17,0,1951 CL2008M,2005/09/19,63.86,63.86,63.86,63.86,0,4929 CL2008Z,2005/09/19,60.95,63.3,60.95,63.16,1208,31039 CL2009Z,2005/09/19,60.3,62.06,60.3,62.06,461,23060 CL2010Z,2005/09/19,60.35,61.31,60.35,61.31,10,24755 CL2011Z,2005/09/19,60.93,60.93,60.93,60.93,12,10919 CT2005V,2005/09/19,48.5,50.25,48.4,50.17,460,2492 CT2005Z,2005/09/19,50.3,52,50.11,51.98,5418,76559 CT2006H,2005/09/19,52,53.47,51.95,53.44,770,20567 CT2006K,2005/09/19,53.5,54.2,53.5,54.2,74,1967 CT2006N,2005/09/19,53.75,54.93,53.75,54.93,12,2041 CT2006V,2005/09/19,56.55,56.55,56.55,56.55,0,1 CT2006Z,2005/09/19,57,57.1,57,57.1,0,707 CT2007H,2005/09/19,59.15,59.15,59.15,59.15,0,3 CT2007K,2005/09/19,59.05,59.05,59.05,59.05,0,2 CT2007N,2005/09/19,59.05,59.05,59.05,59.05,0,1 DAX,2005/09/19,4928.14,4948.9,4872.64,4926.13,0,0 DJ2005Z,2005/09/19,10658,10670,10560,10606,4305,33313 DJ2006H,2005/09/19,10640,10640,10620,10640,1,13 DJ2006Z,2005/09/19,10801,10801,10801,10801,0,0 DJT,2005/09/19,3632.42,3640.36,3567.32,3589.75,20765400,0 DJU,2005/09/19,429.15,433.33,427.09,429.97,20765400,0 DX2005U,2005/09/19,88.73,88.73,88.45,88.45,556,5998 DX2005Z,2005/09/19,88.3,88.57,88.08,88.22,4130,9440 DX2006H,2005/09/19,87.98,88.16,87.95,87.99,3,2014 DX2006M,2005/09/19,87.77,87.77,87.77,87.77,1,3 EC2005U,2005/09/19,1.214,1.2154,1.2124,1.2149,15813,60452 EC2005Z,2005/09/19,1.219,1.222,1.2175,1.2201,112536,125746 EC2006H,2005/09/19,1.225,1.2267,1.2234,1.2256,330,1408 EC2006M,2005/09/19,0,1.2321,1.2321,1.2321,0,362 EC2006U,2005/09/19,0,1.2383,1.2383,1.2383,0,6 EC2006Z,2005/09/19,0,1.2445,1.2445,1.2445,0,24 EC2007H,2005/09/19,0,1.2507,1.2507,1.2507,0,0 ED2005U,2005/09/19,96.0875,96.0875,96.07,96.08,195006,923668 ED2005V,2005/09/19,95.98,95.9975,95.97,95.99,7455,37012 ED2005X,2005/09/19,95.895,95.925,95.895,95.92,6744,18618 ED2005Z,2005/09/19,95.82,95.875,95.805,95.87,314028,1111774 ED2006F,2005/09/19,0,95.84,95.79,95.84,99,1011 ED2006G,2005/09/19,0,95.805,95.755,95.805,132,1420 ED2006H,2005/09/19,95.72,95.78,95.705,95.77,297561,1126620 ED2006M,2005/09/19,95.67,95.735,95.655,95.72,416123,959806 ED2006U,2005/09/19,95.635,95.705,95.62,95.69,355925,674801 ED2006Z,2005/09/19,95.615,95.675,95.59,95.66,194540,639624 ED2007H,2005/09/19,95.605,95.67,95.595,95.655,83075,487230 ED2007M,2005/09/19,95.59,95.655,95.585,95.63,64640,378540 ED2007U,2005/09/19,95.58,95.635,95.575,95.61,43269,271426 ED2007Z,2005/09/19,95.53,95.6,95.53,95.575,22381,241591 ED2008H,2005/09/19,95.555,95.585,95.53,95.56,14802,212613 ED2008M,2005/09/19,95.515,95.555,95.51,95.535,11735,198752 ED2008U,2005/09/19,95.49,95.525,95.48,95.505,11476,185784 ED2008Z,2005/09/19,95.47,95.48,95.435,95.46,3847,136019 ED2009H,2005/09/19,95.455,95.46,95.415,95.44,3016,123808 ED2009M,2005/09/19,95.415,95.425,95.38,95.405,3582,108383 ED2009U,2005/09/19,95.37,95.395,95.35,95.37,4039,91754 ED2009Z,2005/09/19,95.32,95.34,95.31,95.32,2852,71283 ED2010H,2005/09/19,95.3,95.315,95.295,95.3,1974,44586 ED2010M,2005/09/19,95.265,95.28,95.26,95.26,2541,30568 ED2010U,2005/09/19,95.225,95.24,95.205,95.22,459,19282 ED2010Z,2005/09/19,95.185,95.185,95.17,95.17,9,8512 ED2011H,2005/09/19,95.165,95.165,95.15,95.15,9,19337 ED2011M,2005/09/19,95.13,95.13,95.115,95.115,9,5715 ED2011U,2005/09/19,95.07,95.09,95.065,95.075,51,8399 ED2011Z,2005/09/19,95.02,95.025,95.02,95.025,51,7133 ED2012H,2005/09/19,94.995,94.995,94.995,94.995,51,6139 ED2012M,2005/09/19,94.95,94.95,94.95,94.95,51,3862 ED2012U,2005/09/19,94.915,94.915,94.91,94.91,0,3539 ED2012Z,2005/09/19,0,94.855,94.845,94.855,0,1489 ED2013H,2005/09/19,0,94.83,94.82,94.83,0,3006 ED2013M,2005/09/19,0,94.79,94.78,94.79,0,3120 ED2013U,2005/09/19,0,94.75,94.74,94.75,0,1212 ED2013Z,2005/09/19,0,94.7,94.69,94.7,0,726 ED2014H,2005/09/19,0,94.68,94.67,94.68,0,511 ED2014M,2005/09/19,0,94.635,94.625,94.635,0,430 ED2014U,2005/09/19,0,94.595,94.585,94.595,75,274 ED2014Z,2005/09/19,0,94.545,94.535,94.545,75,374 ED2015H,2005/09/19,0,94.52,94.51,94.52,75,307 ED2015M,2005/09/19,0,94.485,94.475,94.485,75,224 EM2005U,2005/09/19,96.19,96.1925,96.185,96.1881,414,26627 EM2005V,2005/09/19,96.085,96.09,96.07,96.09,4144,11105 EM2005X,2005/09/19,96,96.025,95.98,96.02,3922,8560 EM2005Z,2005/09/19,95.86,95.905,95.855,95.905,145,317 EM2006F,2005/09/19,0,95.89,95.85,95.89,1,551 EM2006G,2005/09/19,0,95.86,95.815,95.86,99,292 EM2006H,2005/09/19,95.79,95.82,95.775,95.82,0,24 EM2006J,2005/09/19,0,95.785,95.745,95.785,0,2 EM2006K,2005/09/19,0,95.77,95.725,95.77,0,2 EM2006M,2005/09/19,0,95.75,95.71,95.75,0,112 EM2006N,2005/09/19,0,95.74,95.7,95.74,0,2 EM2006Q,2005/09/19,0,95.735,95.69,95.735,0,2 EM2006U,2005/09/19,95.7,95.725,95.7,95.725,0,0 ES2005Z,2005/09/19,1242.5,1243,1233.25,1238,847635,917790 ES2006H,2005/09/19,1248,1248.25,1240.25,1244.75,0,0 EY2005Z,2005/09/19,99.89,99.89,99.89,99.89,125,6611 EY2006H,2005/09/19,0,99.84,99.84,99.84,0,7898 EY2006M,2005/09/19,0,99.76,99.76,99.76,0,7432 EY2006U,2005/09/19,0,99.675,99.675,99.675,80,3876 EY2006Z,2005/09/19,99.595,99.595,99.595,99.595,50,5649 EY2007H,2005/09/19,0,99.505,99.505,99.505,0,6073 EY2007M,2005/09/19,0,99.425,99.425,99.425,0,478 EY2007U,2005/09/19,0,99.34,99.34,99.34,0,370 EY2007Z,2005/09/19,0,99.27,99.265,99.27,0,27 EY2008H,2005/09/19,0,99.16,99.155,99.16,0,60 EY2008M,2005/09/19,0,99.095,99.09,99.095,0,250 EY2008U,2005/09/19,0,99.025,99.02,99.025,0,0 EY2008Z,2005/09/19,0,98.96,98.955,98.96,0,0 EY2009H,2005/09/19,0,98.805,98.8,98.805,0,0 EY2009M,2005/09/19,0,98.695,98.69,98.695,0,0 EY2009U,2005/09/19,0,98.61,98.605,98.61,0,0 EY2009Z,2005/09/19,0,98.585,98.58,98.585,0,0 EY2010H,2005/09/19,0,98.585,98.58,98.585,0,0 EY2010M,2005/09/19,0,98.58,98.58,98.58,0,0 FC2005U,2005/09/19,114.95,115.1,114.6,115.1,315,3253 FC2005V,2005/09/19,112.95,113.5,112.6,113.45,1190,13180 FC2005X,2005/09/19,112.1,112.95,111.85,112.82,710,8130 FC2006F,2005/09/19,108.95,109.65,108.55,109.62,375,3363 FC2006H,2005/09/19,103.8,104.5,103.8,104.45,9,444 FC2006J,2005/09/19,102.7,103.05,102.7,103.05,22,331 FC2006K,2005/09/19,102.67,103,102.5,102.95,7,141 FC2006Q,2005/09/19,102.5,103.2,102.5,103.2,2,7 FTSE,2005/09/19,5407.9,5435.8,5388.3,5429.7,1259576832,0 FV2005U,2005/09/19,107.890625,107.890625,107.890625,107.890625,5749,33226 FV2005Z,2005/09/19,107.640625,107.8125,107.5625,107.71875,46927,1103121 FV2006H,2005/09/19,107.578125,107.578125,107.578125,107.578125,0,1000 FV2006M,2005/09/19,107.359375,107.359375,107.359375,107.359375,0,0 GC2005U,2005/09/19,466.7,466.7,466.7,466.7,0,1 GC2005V,2005/09/19,460.1,469,458.8,467.3,4482,22538 GC2005X,2005/09/19,468.9,468.9,468.9,468.9,0,0 GC2005Z,2005/09/19,463,472.4,462,470.4,68967,274742 GC2006G,2005/09/19,466.5,475.7,465.6,473.8,835,9723 GC2006J,2005/09/19,477.7,478.2,477,477.2,283,5406 GC2006M,2005/09/19,478.1,482.5,477.5,480.6,109,10374 GC2006Q,2005/09/19,481.5,484.1,481.5,484.1,1,1468 GC2006V,2005/09/19,487.5,487.5,487.5,487.5,10,2128 GC2006Z,2005/09/19,485.3,493,485.3,490.9,155,5755 GC2007G,2005/09/19,494.4,494.4,494.4,494.4,25,4576 GC2007J,2005/09/19,497.8,497.8,497.8,497.8,0,100 GC2007M,2005/09/19,501.3,501.3,501.3,501.3,35,4203 GC2007Z,2005/09/19,511.6,511.6,511.6,511.6,130,2199 GC2008M,2005/09/19,521.8,521.8,521.8,521.8,0,239 GC2008Z,2005/09/19,531.8,531.8,531.8,531.8,125,3572 GC2009M,2005/09/19,541.6,541.6,541.6,541.6,0,114 GC2009Z,2005/09/19,551.3,551.3,551.3,551.3,0,53 GC2010M,2005/09/19,560.7,560.7,560.7,560.7,0,5 HG2005U,2005/09/19,167.3,174.4,166.5,173.95,1014,4878 HG2005V,2005/09/19,166.9,171.5,166.9,171.5,793,4749 HG2005X,2005/09/19,162.5,168.7,162.5,168.55,459,2509 HG2005Z,2005/09/19,159.3,165.75,158.5,165.45,8333,71105 HG2006F,2005/09/19,159.1,163.3,159.1,163.3,11,507 HG2006G,2005/09/19,161.3,161.3,161.15,161.15,11,413 HG2006H,2005/09/19,153.2,159.1,153.2,158.7,1447,8279 HG2006J,2005/09/19,156.35,156.35,156.35,156.35,15,233 HG2006K,2005/09/19,153.9,153.9,153.9,153.9,298,2006 HG2006M,2005/09/19,151.45,151.45,151.45,151.45,9,233 HG2006N,2005/09/19,150.3,150.3,149.1,149.1,265,1319 HG2006Q,2005/09/19,147.15,147.15,147.15,147.15,10,119 HG2006U,2005/09/19,142.5,145.1,142.5,145.1,9,1260 HG2006V,2005/09/19,139.8,143.35,139.8,143.35,31,134 HG2006X,2005/09/19,141.65,141.65,141.65,141.65,9,137 HG2006Z,2005/09/19,139.7,139.7,139.7,139.7,9,883 HG2007F,2005/09/19,138.35,138.35,138.35,138.35,0,16 HG2007G,2005/09/19,137,137,137,137,0,16 HG2007H,2005/09/19,135.65,135.65,135.65,135.65,0,16 HG2007J,2005/09/19,134.3,134.3,134.3,134.3,0,0 HG2007K,2005/09/19,132.9,132.9,132.9,132.9,0,18 HG2007M,2005/09/19,132.1,132.1,132.1,132.1,0,1 HG2007N,2005/09/19,131.9,131.9,131.9,131.9,0,2 HG2007Q,2005/09/19,131.75,131.75,131.75,131.75,0,0 HO2005V,2005/09/19,1.8476,2.05,1.8476,2.0384,19659,28968 HO2005X,2005/09/19,1.886,2.075,1.886,2.0683,14668,57497 HO2005Z,2005/09/19,1.94,2.1,1.94,2.0933,8571,23631 HO2006F,2005/09/19,1.9724,2.12,1.9724,2.1163,6151,17719 HO2006G,2005/09/19,1.985,2.1213,1.985,2.1213,2327,13040 HO2006H,2005/09/19,1.9925,2.0973,1.9915,2.0973,2114,10538 HO2006J,2005/09/19,2,2.0403,2,2.0403,381,5685 HO2006K,2005/09/19,2,2,1.9913,1.9913,128,3055 HO2006M,2005/09/19,1.9355,1.9553,1.9,1.9553,100,5606 HO2006N,2005/09/19,1.95,1.9513,1.9435,1.9513,21,2023 HO2006Q,2005/09/19,1.94,1.9578,1.94,1.9578,2,447 HO2006U,2005/09/19,1.955,1.9703,1.95,1.9703,75,1258 HO2006V,2005/09/19,1.9858,1.9858,1.9858,1.9858,5,120 HO2006X,2005/09/19,1.989,2.0023,1.989,2.0023,1,343 HO2006Z,2005/09/19,2,2.0183,2,2.0183,58,2833 HO2007F,2005/09/19,2.0313,2.0313,2.0313,2.0313,75,374 HO2007G,2005/09/19,2.0288,2.0288,2.0288,2.0288,0,19 HO2007H,2005/09/19,2.0123,2.0123,2.0123,2.0123,0,5 HU2005V,2005/09/19,1.7925,2.049,1.7925,2.0427,24915,36704 HU2005X,2005/09/19,1.78,1.995,1.78,1.9825,12851,51356 HU2005Z,2005/09/19,1.7846,1.925,1.7816,1.925,5215,16711 HU2006F,2005/09/19,1.7796,1.904,1.778,1.904,2039,11934 HU2006G,2005/09/19,1.8008,1.894,1.8008,1.894,228,5572 HU2006H,2005/09/19,1.8027,1.891,1.801,1.891,638,4677 HU2006J,2005/09/19,1.986,1.986,1.986,1.986,818,4965 HU2006K,2005/09/19,1.9885,1.9885,1.9885,1.9885,241,2864 HU2006M,2005/09/19,1.981,1.981,1.981,1.981,619,2400 HU2006N,2005/09/19,1.971,1.971,1.971,1.971,166,1088 HU2006Q,2005/09/19,1.954,1.954,1.954,1.954,16,1569 HU2006U,2005/09/19,1.929,1.929,1.929,1.929,114,154 INDU,2005/09/19,10641.87,10656.75,10497.29,10557.63,20765400,0 JY2005U,2005/09/19,0.8967,0.8979,0.8961,0.8978,9022,59158 JY2005Z,2005/09/19,0.9057,0.9086,0.9051,0.9056,60827,127061 JY2006H,2005/09/19,0.9145,0.9145,0.9144,0.9144,10,474 JY2006M,2005/09/19,0,0.9239,0.9239,0.9239,0,47 JY2006U,2005/09/19,0,0.9334,0.9334,0.9334,0,0 JY2006Z,2005/09/19,0,0.9429,0.9429,0.9429,1,1 JY2007H,2005/09/19,0,0.9524,0.9524,0.9524,0,0 KC2005U,2005/09/19,88,89,84.45,84.45,34,110 KC2005Z,2005/09/19,89.6,90.5,86.3,86.45,9021,61574 KC2006H,2005/09/19,93.1,94.1,90,90.1,2227,14372 KC2006K,2005/09/19,95.5,96.4,92.1,92.3,452,3613 KC2006N,2005/09/19,97.7,98.3,94.1,94.3,264,2567 KC2006U,2005/09/19,99.75,99.75,96.25,96.25,123,1076 KC2006Z,2005/09/19,103.25,103.6,99.85,99.85,87,710 KC2007H,2005/09/19,105,105,102.7,102.7,6,209 KC2007K,2005/09/19,104.2,104.2,104.2,104.2,0,50 KC2007N,2005/09/19,108,108,105.7,105.7,1,25 LB2005X,2005/09/19,287.5,293.4,283.1,292.2,476,3228 LB2006F,2005/09/19,301.9,303,295.6,303,106,435 LB2006H,2005/09/19,309,316.5,308.1,315.7,18,117 LB2006K,2005/09/19,321.9,321.9,314,319.9,3,26 LB2006N,2005/09/19,0,326,324,326,0,4 LC2005V,2005/09/19,85.8,86.2,85.6,86.07,9246,38824 LC2005Z,2005/09/19,88.1,88.5,87.82,88.4,11792,71878 LC2006G,2005/09/19,89.3,89.65,88.9,89.6,3739,25880 LC2006J,2005/09/19,87.2,87.45,87,87.42,574,7423 LC2006M,2005/09/19,82.97,83.15,82.8,83.05,164,3248 LC2006Q,2005/09/19,82.4,82.82,82.4,82.8,55,1599 LC2006V,2005/09/19,0,83.35,83.35,83.35,4,43 LH2005V,2005/09/19,64.95,65.1,64.2,64.97,7549,28789 LH2005Z,2005/09/19,62.2,62.4,61.35,62.3,7252,51835 LH2006G,2005/09/19,63.75,63.87,63,63.77,2031,16601 LH2006J,2005/09/19,62.25,62.47,61.8,62.45,501,4904 LH2006K,2005/09/19,62.5,62.65,62.25,62.52,67,1168 LH2006M,2005/09/19,65.25,65.4,65.15,65.4,68,1621 LH2006N,2005/09/19,62,62.4,62,62.25,65,683 LH2006Q,2005/09/19,58.4,58.45,58.1,58.35,5,324 LH2006V,2005/09/19,51.5,51.75,51.5,51.75,3,135 ND2005Z,2005/09/19,1612.5,1612.5,1591.5,1602,6416,51742 ND2006H,2005/09/19,0,1615,1612.5,1615,0,7 ND2006M,2005/09/19,0,1628,1625.5,1628,0,0 NDY,2005/09/19,2157.37,2159.49,2139.89,2145.26,16041400,0 NG2005V,2005/09/19,11.62,12.7,11.52,12.663,25395,62512 NG2005X,2005/09/19,11.82,13.3,11.82,13.265,17944,71545 NG2005Z,2005/09/19,12.82,13.8,12.723,13.755,12246,42700 NG2006F,2005/09/19,13.105,14.015,13,14.015,7144,44970 NG2006G,2005/09/19,12.93,13.85,12.855,13.845,8528,24346 NG2006H,2005/09/19,12.445,13.35,12.415,13.34,5076,47492 NG2006J,2005/09/19,10.17,10.715,10.17,10.715,2376,27972 NG2006K,2005/09/19,9.85,10.3,9.75,10.245,2475,24560 NG2006M,2005/09/19,9.878,10.3,9.865,10.271,247,9112 NG2006N,2005/09/19,9.9,10.32,9.9,10.314,772,12607 NG2006Q,2005/09/19,9.948,10.4,9.948,10.359,560,14200 NG2006U,2005/09/19,10.01,10.5,9.939,10.335,831,10700 NG2006V,2005/09/19,9.845,10.5,9.845,10.365,1363,20653 NG2006X,2005/09/19,10.305,11,10.305,10.775,1548,8071 NG2006Z,2005/09/19,10.705,11.4,10.705,11.175,1377,10606 NG2007F,2005/09/19,11.7,11.7,11.25,11.465,544,10902 NG2007G,2005/09/19,11.95,11.95,11.42,11.42,182,3606 NG2007H,2005/09/19,11.6,11.6,11.16,11.16,424,8943 NG2007J,2005/09/19,9.65,9.65,9.3,9.3,30,11584 NG2007K,2005/09/19,9.38,9.38,9,9,37,7958 NG2007M,2005/09/19,9.2,9.2,8.625,9.04,12,2739 NG2007N,2005/09/19,9.46,9.46,9.075,9.075,13,3382 NG2007Q,2005/09/19,9.5,9.5,9.1,9.113,27,2155 NG2007U,2005/09/19,9.48,9.48,9.103,9.103,12,1711 NG2007V,2005/09/19,9.525,9.525,9.14,9.14,42,5581 NG2007X,2005/09/19,9.54,9.54,9.54,9.54,12,2153 NG2007Z,2005/09/19,10.3,10.3,9.94,9.94,12,4747 NG2008F,2005/09/19,10.59,10.59,10.235,10.235,14,7334 NG2008G,2005/09/19,10.56,10.56,10.19,10.19,13,1012 NG2008H,2005/09/19,9.93,9.93,9.93,9.93,134,4158 NG2008J,2005/09/19,8.15,8.35,8.15,8.35,135,4424 NG2008K,2005/09/19,8.49,8.49,8.105,8.105,13,3874 NG2008M,2005/09/19,8.535,8.535,8.15,8.15,13,1276 NG2008N,2005/09/19,8.575,8.575,8.19,8.19,13,1028 NG2008Q,2005/09/19,8.235,8.235,8.235,8.235,17,1097 NG2008U,2005/09/19,8.6,8.6,8.225,8.225,13,1076 NG2008V,2005/09/19,8.255,8.255,8.255,8.255,30,2313 NG2008X,2005/09/19,8.65,8.65,8.65,8.65,30,682 NG2008Z,2005/09/19,8.65,9.035,8.65,9.035,31,2524 NG2009F,2005/09/19,9.325,9.325,9.325,9.325,2,3196 NG2009G,2005/09/19,9.28,9.28,9.28,9.28,0,381 NG2009H,2005/09/19,8.77,9.025,8.77,9.025,0,2796 NG2009J,2005/09/19,7.585,7.585,7.585,7.585,1,3313 NG2009K,2005/09/19,7.3,7.345,7.3,7.345,45,2112 NG2009M,2005/09/19,7.39,7.39,7.39,7.39,33,377 NG2009N,2005/09/19,7.44,7.44,7.44,7.44,0,396 NG2009Q,2005/09/19,7.49,7.49,7.49,7.49,0,271 NG2009U,2005/09/19,7.48,7.48,7.48,7.48,0,498 NG2009V,2005/09/19,7.515,7.515,7.515,7.515,0,1095 NG2009X,2005/09/19,7.91,7.91,7.91,7.91,0,241 NG2009Z,2005/09/19,8.295,8.295,8.295,8.295,200,1576 NG2010F,2005/09/19,8.585,8.585,8.585,8.585,3,1528 NG2010G,2005/09/19,8.55,8.55,8.55,8.55,3,342 NG2010H,2005/09/19,8.305,8.305,8.305,8.305,3,1207 NG2010J,2005/09/19,7.035,7.035,7.035,7.035,3,860 NG2010K,2005/09/19,6.805,6.805,6.805,6.805,3,383 NG2010M,2005/09/19,6.84,6.84,6.84,6.84,3,162 NG2010N,2005/09/19,6.875,6.875,6.875,6.875,3,175 NG2010Q,2005/09/19,6.91,6.91,6.91,6.91,3,161 NG2010U,2005/09/19,6.905,6.905,6.905,6.905,3,179 NG2010V,2005/09/19,6.94,6.94,6.94,6.94,3,326 NG2010X,2005/09/19,7.335,7.335,7.335,7.335,3,164 NG2010Z,2005/09/19,7.725,7.725,7.725,7.725,3,2494 NK2005Z,2005/09/19,13000,13045,12955,12975,5612,45847 NK2006H,2005/09/19,0,12985,12970,12985,0,13 NK2006M,2005/09/19,0,12975,12960,12975,0,2 NK2006U,2005/09/19,0,12975,12960,12975,0,0 NQ2005Z,2005/09/19,1612.5,1612.5,1591.5,1602,224258,225999 NQ2006H,2005/09/19,1622.5,1623.5,1607,1615,0,0 NZY,2005/09/19,3434.88,3439.86,3423.12,3423.6,86646496,0 O2005Z,2005/09/19,162,162.5,155,156.75,750,5524 O2006H,2005/09/19,167,167,161.5,162.5,15,256 O2006K,2005/09/19,168,168,167.75,167.75,0,40 O2006N,2005/09/19,171,171,171,171,0,1 O2006U,2005/09/19,173,173,173,173,0,1 OEX,2005/09/19,573.37,573.44,568.31,570.1,20765400,0 OJ2005X,2005/09/19,94.8,97.9,94.8,97.5,764,18036 OJ2006F,2005/09/19,97.65,99.85,97.65,99.5,71,3092 OJ2006H,2005/09/19,100.25,102,100.25,101.9,64,1953 OJ2006K,2005/09/19,102.5,103.8,102.5,103.8,50,261 OJ2006N,2005/09/19,105.7,105.7,105.7,105.7,0,102 OJ2006U,2005/09/19,107.6,107.6,107.6,107.6,0,2 OJ2006X,2005/09/19,109.5,109.5,109.5,109.5,0,2 OJ2007F,2005/09/19,111.4,111.4,111.4,111.4,0,2 OJ2007H,2005/09/19,111.95,111.95,111.95,111.95,0,1 PA2005U,2005/09/19,192,202.7,192,202.7,91,217 PA2005Z,2005/09/19,194,206,192.2,205.2,1785,13457 PA2006H,2005/09/19,207.2,207.2,207.2,207.2,2,37 PA2006M,2005/09/19,209.7,209.7,209.7,209.7,1,1 PB2006G,2005/09/19,81,81.85,80.3,80.85,277,1061 PB2006H,2005/09/19,81,81.5,80.8,80.8,2,47 PB2006K,2005/09/19,83.45,83.5,83.45,83.5,1,15 PB2006N,2005/09/19,0,84.5,84.5,84.5,0,1 PB2006Q,2005/09/19,0,83.8,83.8,83.8,0,1 PL2005V,2005/09/19,924,934,924,933.1,1521,10893 PL2006F,2005/09/19,927.5,933.8,927,932.1,36,1805 PL2006J,2005/09/19,933,933,929.6,929.6,17,138 S2005X,2005/09/19,573,578.5,573,576,31196,165854 S2006F,2005/09/19,581.5,587.25,581.5,585.25,4111,25947 S2006H,2005/09/19,589.5,594.5,589,592.25,2746,16615 S2006K,2005/09/19,594,599,594,596.5,1887,16467 S2006N,2005/09/19,598,603,598,601.25,1412,11562 S2006Q,2005/09/19,600,600,599,599,31,352 S2006U,2005/09/19,597,597,597,597,25,135 S2006X,2005/09/19,597.5,602,597.5,599.5,354,7607 S2007X,2005/09/19,607,607,607,607,0,787 SB2005V,2005/09/19,10.44,10.53,10.37,10.51,47641,78868 SB2006H,2005/09/19,10.83,10.9,10.76,10.89,51718,290578 SB2006K,2005/09/19,10.65,10.74,10.6,10.72,6064,47287 SB2006N,2005/09/19,10.47,10.53,10.43,10.52,7232,28609 SB2006V,2005/09/19,10.4,10.44,10.4,10.44,1963,15300 SB2007H,2005/09/19,10.37,10.42,10.34,10.42,1801,8524 SB2007K,2005/09/19,10.3,10.33,10.3,10.33,1058,3689 SB2007N,2005/09/19,10.25,10.28,10.23,10.25,989,1964 SF2005U,2005/09/19,0.7823,0.7824,0.7812,0.7823,2369,28826 SF2005Z,2005/09/19,0.7885,0.7904,0.7872,0.7891,31743,44948 SF20062,2005/09/19,581.5,587.25,581.5,585.25,4111,25947 SF2006H,2005/09/19,0,0.7962,0.7952,0.7954,1,40 SF2006M,2005/09/19,0,0.802,0.802,0.802,0,17 SF2006U,2005/09/19,0,0.8085,0.8085,0.8085,0,0 SF2006Z,2005/09/19,0,0.815,0.815,0.815,0,30 SF2007H,2005/09/19,0,0.8215,0.8215,0.8215,0,0 SI2005U,2005/09/19,722,739,720,733.8,26,399 SI2005V,2005/09/19,735.1,735.1,735.1,735.1,0,0 SI2005X,2005/09/19,737.4,737.4,737.4,737.4,0,0 SI2005Z,2005/09/19,729,750,725,739.8,42853,91539 SI2006F,2005/09/19,741.7,741.7,741.7,741.7,0,24 SI2006H,2005/09/19,737.5,756,732,745,438,6080 SI2006K,2005/09/19,734.5,747,734.5,747,1,1379 SI2006N,2005/09/19,748.9,748.9,748.9,748.9,36,6906 SI2006U,2005/09/19,750,750,750,750,1,1744 SI2006Z,2005/09/19,745.5,762,744.5,751.5,32,7352 SI2007F,2005/09/19,752.3,752.3,752.3,752.3,0,0 SI2007H,2005/09/19,753,753,753,753,0,50 SI2007K,2005/09/19,753.9,753.9,753.9,753.9,0,0 SI2007N,2005/09/19,754.8,754.8,754.8,754.8,82,1321 SI2007Z,2005/09/19,765,765,756.8,756.8,0,588 SI2008N,2005/09/19,759.6,759.6,759.6,759.6,8,11 SI2008Z,2005/09/19,755,762.3,755,762.3,2,433 SI2009N,2005/09/19,766.2,766.2,766.2,766.2,0,23 SI2009Z,2005/09/19,770,780,770,771.3,1,311 SI2010N,2005/09/19,778.5,778.5,778.5,778.5,0,51 SM2005V,2005/09/19,174.3,174.8,173.1,173.5,6983,17924 SM2005Z,2005/09/19,177.5,178,175.9,176.2,10649,60174 SM2006F,2005/09/19,179,179,177.4,177.7,2194,10630 SM2006H,2005/09/19,180.8,181.5,179.8,180,2198,9551 SM2006K,2005/09/19,182.2,182.5,181.1,181.2,1828,12223 SM2006N,2005/09/19,184.2,185,183.2,183.4,1303,7342 SM2006Q,2005/09/19,185,185.5,184,184,418,1980 SM2006U,2005/09/19,185,185.5,184.5,184.5,171,1762 SM2006V,2005/09/19,185.5,186,184.5,185,519,911 SM2006Z,2005/09/19,185.5,186.5,185.5,186,405,1658 SP2005Z,2005/09/19,1242.6,1242.7,1233.5,1238,33166,627200 SP2006H,2005/09/19,0,1244.7,1240,1244.7,89,5198 SP2006M,2005/09/19,0,1252.2,1247.5,1252.2,0,765 SP2006U,2005/09/19,0,1259.7,1255,1259.7,0,56 SP2006Z,2005/09/19,0,1268.2,1263.5,1268.2,0,12 SP2007H,2005/09/19,0,1276.7,1272,1276.7,0,8 SP2007M,2005/09/19,0,1285.2,1280.5,1285.2,0,0 SP2007U,2005/09/19,0,1293.7,1289,1293.7,0,0 SPY,2005/09/19,1237.91,1237.91,1227.65,1231.02,20765400,0 SSEC,2005/09/19,1213.49,1220.97,1210.19,1220.63,24600,0 STI,2005/09/19,2303.95,2308.26,2296.99,2298.5,106608200,0 TWII,2005/09/19,6044.16,6050.4,6023.08,6035.59,2058000,0 TY2005U,2005/09/19,111.46875,111.578125,111.28125,111.46875,43844,252813 TY2005Z,2005/09/19,110.71875,110.875,110.515625,110.765625,93162,1548694 TY2006H,2005/09/19,110.359375,110.625,110.359375,110.59375,238,5757 TY2006M,2005/09/19,109.90625,109.90625,109.90625,109.90625,0,1 US2005U,2005/09/19,115.25,115.34375,115.03125,115.25,7011,24963 US2005Z,2005/09/19,114.8125,114.96875,114.5625,114.84375,46136,555224 US2006H,2005/09/19,114.375,114.65625,114.34375,114.53125,18,1317 US2006M,2005/09/19,114.40625,114.40625,114.40625,114.40625,18,18 USBY,2005/09/19,4.55,4.57,4.53,4.54,0,0 W2005Z,2005/09/19,324,326.25,320,320.25,19991,221319 W2006H,2005/09/19,338.5,339.5,333.5,334.75,2028,36622 W2006K,2005/09/19,345.5,345.5,340.5,341,151,1526 W2006N,2005/09/19,349.5,351,346.5,347.25,3721,20921 W2006U,2005/09/19,356.5,356.5,353,353.5,46,284 W2006Z,2005/09/19,365,365.5,363.5,364.5,159,1215 W2007N,2005/09/19,360,360,360,360,0,15