AD2005Z,2005/09/20,0.7673,0.7685,0.764,0.7649,15163,77732 AD2006H,2005/09/20,0,0.7624,0.7624,0.7624,2,9 AD2006M,2005/09/20,0,0.7597,0.7597,0.7597,0,14 AD2006U,2005/09/20,0,0.7575,0.7575,0.7575,0,6 AD2006Z,2005/09/20,0.7585,0.7585,0.7553,0.7553,0,1 AD2007H,2005/09/20,0,0.7531,0.7531,0.7531,0,0 AOI,2005/09/20,4501,4530.4,4500.4,4527.2,592811392,0 BO2005V,2005/09/20,22.7,22.72,22.32,22.45,4993,16223 BO2005Z,2005/09/20,22.97,22.97,22.55,22.7,20112,85858 BO2006F,2005/09/20,23.13,23.13,22.72,22.81,1850,10263 BO2006H,2005/09/20,23.25,23.25,22.85,22.98,512,7097 BO2006K,2005/09/20,23.38,23.38,23.05,23.12,716,8976 BO2006N,2005/09/20,23.4,23.42,23.18,23.25,1440,6663 BO2006Q,2005/09/20,23.4,23.4,23.22,23.23,71,1059 BO2006U,2005/09/20,23.4,23.4,23.25,23.25,17,945 BO2006V,2005/09/20,23.45,23.45,23.28,23.28,12,745 BO2006Z,2005/09/20,23.55,23.6,23.41,23.5,102,3283 BO2007N,2005/09/20,24,24,23.9,23.9,0,14 BP2005Z,2005/09/20,1.8021,1.8037,1.7958,1.7967,27067,67601 BP2006H,2005/09/20,1.801,1.801,1.7938,1.7938,9,45 BP2006M,2005/09/20,0,1.7928,1.7928,1.7928,0,0 BP2006U,2005/09/20,0,1.7923,1.7923,1.7923,0,1 BP2006Z,2005/09/20,0,1.7918,1.7918,1.7918,0,0 BP2007H,2005/09/20,0,1.7913,1.7913,1.7913,0,0 C2005Z,2005/09/20,207,207.5,205.75,206.75,36914,471737 C2006H,2005/09/20,219.5,220.25,218.5,219.25,8573,124064 C2006K,2005/09/20,226.5,227,225.75,226.75,2236,27332 C2006N,2005/09/20,233,233.5,232.25,233.25,3166,39205 C2006U,2005/09/20,239.5,239.75,239.25,239.75,118,5366 C2006Z,2005/09/20,248.25,248.75,248,248.5,1422,32664 C2007H,2005/09/20,255,255,255,255,16,1361 C2007K,2005/09/20,259,259,259,259,0,7 C2007N,2005/09/20,260,261,260,261,18,1163 C2007Z,2005/09/20,259,259.5,259,259.5,1,3240 CC2005Z,2005/09/20,1375,1388,1367,1375,6616,48111 CC2006H,2005/09/20,1418,1426,1408,1414,2797,26721 CC2006K,2005/09/20,1440,1440,1435,1435,97,7680 CC2006N,2005/09/20,1458,1458,1455,1455,312,8631 CC2006U,2005/09/20,1476,1476,1476,1476,807,10674 CC2006Z,2005/09/20,1510,1510,1500,1500,640,6632 CC2007H,2005/09/20,1532,1532,1525,1525,50,7775 CC2007K,2005/09/20,1550,1550,1546,1546,0,525 CC2007N,2005/09/20,1577,1577,1565,1565,250,250 CD2005U,2005/09/20,0.8569,0.8569,0.854,0.854,2158,49436 CD2005Z,2005/09/20,0.8591,0.8598,0.8556,0.8572,44709,97898 CD2006H,2005/09/20,0.8598,0.86,0.859,0.8595,135,1226 CD2006M,2005/09/20,0.863,0.863,0.8612,0.8618,9,183 CD2006U,2005/09/20,0,0.8641,0.8641,0.8641,1,31 CD2006Z,2005/09/20,0,0.8664,0.8664,0.8664,1,9 CD2007H,2005/09/20,0,0.8687,0.8687,0.8687,0,0 CL2005V,2005/09/20,67.24,67.38,64.8,66.23,85073,32366 CL2005X,2005/09/20,67.25,67.65,65,66.2,152018,248688 CL2005Z,2005/09/20,67.5,67.82,65.35,66.39,53036,131066 CL2006F,2005/09/20,67.8,68.07,65.9,66.66,11725,52445 CL2006G,2005/09/20,68.3,68.3,66.3,66.91,3208,24769 CL2006H,2005/09/20,68.05,68.35,66,67.12,1756,28375 CL2006J,2005/09/20,68.02,68.02,66.4,67.19,850,14117 CL2006K,2005/09/20,67.95,67.95,66.85,67.15,534,12754 CL2006M,2005/09/20,67.83,67.83,66.7,67.07,3271,40482 CL2006N,2005/09/20,66.96,66.96,66.96,66.96,1300,9330 CL2006Q,2005/09/20,66.84,66.84,66.84,66.84,593,7033 CL2006U,2005/09/20,66.7,66.7,66.7,66.7,150,8071 CL2006V,2005/09/20,66.56,66.56,66.56,66.56,155,5501 CL2006X,2005/09/20,66.4,66.4,66.4,66.4,2,5201 CL2006Z,2005/09/20,66.9,66.9,65.8,66.24,7156,51694 CL2007F,2005/09/20,65.97,65.97,65.97,65.97,300,8710 CL2007G,2005/09/20,65.76,65.76,65.76,65.76,150,3127 CL2007H,2005/09/20,65.9,65.9,65.58,65.58,0,4012 CL2007J,2005/09/20,65.39,65.39,65.39,65.39,0,3344 CL2007K,2005/09/20,65.18,65.18,65.18,65.18,0,1957 CL2007M,2005/09/20,64.75,64.97,64.75,64.97,305,19272 CL2007N,2005/09/20,64.77,64.77,64.77,64.77,5,1211 CL2007Q,2005/09/20,64.58,64.58,64.58,64.58,5,1866 CL2007U,2005/09/20,64.39,64.39,64.39,64.39,5,3559 CL2007V,2005/09/20,64.18,64.18,64.18,64.18,0,2283 CL2007X,2005/09/20,63.97,63.97,63.97,63.97,0,1939 CL2007Z,2005/09/20,63.9,64,63.7,63.76,1845,43873 CL2008F,2005/09/20,63.61,63.61,63.61,63.61,0,1405 CL2008G,2005/09/20,63.5,63.5,63.5,63.5,0,0 CL2008H,2005/09/20,63.39,63.39,63.39,63.39,0,1951 CL2008M,2005/09/20,63,63.15,63,63.02,25,4929 CL2008Z,2005/09/20,62.36,62.36,62.36,62.36,928,30623 CL2009Z,2005/09/20,61.25,61.6,61.25,61.36,606,23064 CL2010Z,2005/09/20,61.3,61.3,60.4,60.61,625,24366 CL2011Z,2005/09/20,60.95,60.95,59.95,60.23,0,10919 CT2005V,2005/09/20,49.2,49.75,48.65,49,533,2135 CT2005Z,2005/09/20,51.01,51.65,50.22,50.57,11365,76320 CT2006H,2005/09/20,52.5,53,51.8,51.95,1290,20990 CT2006K,2005/09/20,52.6,52.95,52.6,52.95,94,2001 CT2006N,2005/09/20,53.8,53.8,53.8,53.8,64,2060 CT2006V,2005/09/20,55.5,55.5,55.5,55.5,0,1 CT2006Z,2005/09/20,56.2,56.2,56.1,56.1,51,721 CT2007H,2005/09/20,58.1,58.1,58.1,58.1,0,3 CT2007K,2005/09/20,58,58,58,58,0,2 CT2007N,2005/09/20,58,58,58,58,0,1 DAX,2005/09/20,4934.03,4967.31,4927.98,4962.86,0,0 DJ2005Z,2005/09/20,10633,10648,10505,10523,3950,33513 DJ2006H,2005/09/20,10566,10566,10566,10566,4,12 DJ2006Z,2005/09/20,10690,10690,10690,10690,0,0 DJT,2005/09/20,3589.54,3647.34,3558.09,3581.45,23192500,0 DJU,2005/09/20,429.95,433.77,426.4,427.27,23192500,0 DX2005Z,2005/09/20,88.3,88.42,88,88.38,6342,9446 DX2006H,2005/09/20,88.15,88.15,88.15,88.15,10,2017 DX2006M,2005/09/20,87.93,87.93,87.93,87.93,0,3 DX2006U,2005/09/20,87.72,87.72,87.72,87.72,0,0 EC2005Z,2005/09/20,1.2207,1.2243,1.218,1.2187,108972,128101 EC2006H,2005/09/20,1.2285,1.2285,1.2242,1.2242,202,1429 EC2006M,2005/09/20,1.234,1.234,1.2307,1.2307,3,365 EC2006U,2005/09/20,0,1.2369,1.2369,1.2369,0,6 EC2006Z,2005/09/20,0,1.2431,1.2431,1.2431,0,24 EC2007H,2005/09/20,0,1.2493,1.2493,1.2493,0,0 ED2005V,2005/09/20,95.99,95.9975,95.925,95.93,38410,66513 ED2005X,2005/09/20,95.92,95.92,95.85,95.85,2241,20081 ED2005Z,2005/09/20,95.87,95.875,95.765,95.775,320273,1140967 ED2006F,2005/09/20,95.795,95.795,95.74,95.74,0,1011 ED2006G,2005/09/20,95.74,95.74,95.71,95.71,0,1420 ED2006H,2005/09/20,95.775,95.775,95.665,95.685,241945,1123778 ED2006M,2005/09/20,95.725,95.725,95.615,95.645,299719,992823 ED2006U,2005/09/20,95.69,95.69,95.585,95.625,220389,688429 ED2006Z,2005/09/20,95.66,95.66,95.555,95.6,166369,650815 ED2007H,2005/09/20,95.65,95.655,95.555,95.605,88985,487342 ED2007M,2005/09/20,95.625,95.635,95.53,95.59,62616,380540 ED2007U,2005/09/20,95.605,95.615,95.51,95.575,45747,280589 ED2007Z,2005/09/20,95.57,95.58,95.49,95.545,18062,240447 ED2008H,2005/09/20,95.555,95.565,95.49,95.535,10433,214249 ED2008M,2005/09/20,95.53,95.54,95.47,95.515,9798,200131 ED2008U,2005/09/20,95.5,95.51,95.44,95.485,16708,190660 ED2008Z,2005/09/20,95.455,95.465,95.4,95.445,4700,135718 ED2009H,2005/09/20,95.5,95.5,95.38,95.43,10094,119634 ED2009M,2005/09/20,95.395,95.405,95.35,95.4,2680,108607 ED2009U,2005/09/20,95.355,95.37,95.315,95.37,11050,93673 ED2009Z,2005/09/20,95.29,95.33,95.265,95.32,2982,70858 ED2010H,2005/09/20,95.27,95.31,95.245,95.3,1411,45138 ED2010M,2005/09/20,95.23,95.27,95.205,95.265,5467,31930 ED2010U,2005/09/20,95.21,95.23,95.165,95.225,3525,20745 ED2010Z,2005/09/20,95.14,95.18,95.115,95.175,213,8308 ED2011H,2005/09/20,95.12,95.16,95.095,95.155,212,19333 ED2011M,2005/09/20,95.085,95.125,95.06,95.12,213,5720 ED2011U,2005/09/20,95.055,95.085,95.02,95.08,274,8245 ED2011Z,2005/09/20,94.99,95.035,94.97,95.03,268,7393 ED2012H,2005/09/20,94.96,95.005,94.94,95,68,6099 ED2012M,2005/09/20,94.915,94.96,94.895,94.955,215,4054 ED2012U,2005/09/20,94.875,94.925,94.855,94.92,287,3821 ED2012Z,2005/09/20,94.84,94.87,94.8,94.865,50,1489 ED2013H,2005/09/20,0,94.845,94.775,94.84,50,3056 ED2013M,2005/09/20,94.775,94.805,94.735,94.8,0,3120 ED2013U,2005/09/20,0,94.765,94.695,94.76,0,1212 ED2013Z,2005/09/20,0,94.715,94.645,94.71,0,726 ED2014H,2005/09/20,0,94.695,94.625,94.69,0,511 ED2014M,2005/09/20,0,94.65,94.58,94.645,0,430 ED2014U,2005/09/20,0,94.61,94.54,94.605,0,274 ED2014Z,2005/09/20,0,94.56,94.49,94.555,0,374 ED2015H,2005/09/20,0,94.535,94.465,94.53,0,307 ED2015M,2005/09/20,0,94.5,94.43,94.495,0,224 ED2015U,2005/09/20,94.415,94.46,94.39,94.455,32080,655314 EM2005V,2005/09/20,96.095,96.095,95.99,96.0375,4421,13275 EM2005X,2005/09/20,96.005,96.015,95.945,95.955,5621,11920 EM2005Z,2005/09/20,95.9,95.9,95.815,95.815,168,309 EM2006F,2005/09/20,95.885,95.885,95.795,95.795,0,551 EM2006G,2005/09/20,0,95.775,95.755,95.755,0,292 EM2006H,2005/09/20,0,95.74,95.735,95.735,116,96 EM2006J,2005/09/20,0,95.705,95.7,95.7,0,2 EM2006K,2005/09/20,0,95.69,95.685,95.685,0,2 EM2006M,2005/09/20,0,95.675,95.67,95.675,0,112 EM2006N,2005/09/20,0,95.665,95.66,95.665,0,2 EM2006Q,2005/09/20,0,95.66,95.655,95.66,0,2 EM2006U,2005/09/20,0,95.66,95.645,95.66,0,0 ES2005Z,2005/09/20,1238,1243,1225.5,1227.5,634914,906725 ES2006H,2005/09/20,1246.75,1249,1232.75,1234.5,341,94 EY2005Z,2005/09/20,99.885,99.885,99.885,99.885,2,6609 EY2006H,2005/09/20,99.825,99.825,99.825,99.825,0,8169 EY2006M,2005/09/20,99.745,99.745,99.745,99.745,0,7429 EY2006U,2005/09/20,99.665,99.665,99.665,99.665,0,3837 EY2006Z,2005/09/20,99.58,99.58,99.58,99.58,340,6330 EY2007H,2005/09/20,0,99.505,99.505,99.505,0,6057 EY2007M,2005/09/20,99.42,99.42,99.42,99.42,0,451 EY2007U,2005/09/20,0,99.34,99.34,99.34,0,370 EY2007Z,2005/09/20,0,99.27,99.245,99.245,0,27 EY2008H,2005/09/20,0,99.16,99.135,99.135,0,60 EY2008M,2005/09/20,0,99.095,99.07,99.07,0,250 EY2008U,2005/09/20,0,99.025,99,99,0,0 EY2008Z,2005/09/20,0,98.96,98.935,98.935,0,0 EY2009H,2005/09/20,0,98.805,98.78,98.78,0,0 EY2009M,2005/09/20,0,98.695,98.67,98.67,0,0 EY2009U,2005/09/20,0,98.61,98.585,98.585,0,0 EY2009Z,2005/09/20,0,98.585,98.56,98.56,0,0 EY2010H,2005/09/20,0,98.585,98.56,98.56,0,0 EY2010M,2005/09/20,0,98.58,98.56,98.56,0,0 EY2010U,2005/09/20,0,98.56,98.56,98.56,0,0 FC2005U,2005/09/20,115.15,115.15,114.45,114.47,255,3211 FC2005V,2005/09/20,113.5,113.5,112.7,112.95,976,13358 FC2005X,2005/09/20,112.62,112.62,112.15,112.25,610,8348 FC2006F,2005/09/20,109.4,109.4,108.82,109.1,282,3515 FC2006H,2005/09/20,104.2,104.3,103.95,104,14,446 FC2006J,2005/09/20,102.75,102.82,102.65,102.82,4,331 FC2006K,2005/09/20,102.9,102.9,102.6,102.7,6,144 FC2006Q,2005/09/20,0,102.8,102.8,102.8,9,12 FTSE,2005/09/20,5429.7,5446.6,5410.9,5416.4,1856249984,0 FV2005U,2005/09/20,107.84375,107.84375,107.765625,107.765625,6280,30832 FV2005Z,2005/09/20,107.65625,107.671875,107.34375,107.578125,28688,1115859 FV2006H,2005/09/20,107.4375,107.4375,107.4375,107.4375,0,1000 FV2006M,2005/09/20,107.21875,107.21875,107.21875,107.21875,0,0 GC2005U,2005/09/20,466.2,466.2,466.2,466.2,0,1 GC2005V,2005/09/20,466.2,471.4,464.3,466.8,886,22526 GC2005X,2005/09/20,468.4,468.4,468.4,468.4,0,0 GC2005Z,2005/09/20,470,474.9,467.2,470,80356,286166 GC2006G,2005/09/20,472.3,477.2,470.6,473.4,896,9904 GC2006J,2005/09/20,474.7,480.3,474.7,476.8,459,5644 GC2006M,2005/09/20,478,483.6,478,480.2,81,10432 GC2006Q,2005/09/20,486.8,486.8,483.7,483.7,5,1468 GC2006V,2005/09/20,488,488,487.2,487.2,10,2138 GC2006Z,2005/09/20,488.2,493,488.2,490.6,144,5751 GC2007G,2005/09/20,494.1,494.1,494.1,494.1,0,4576 GC2007J,2005/09/20,497.6,497.6,497.6,497.6,0,100 GC2007M,2005/09/20,501.1,501.1,501.1,501.1,0,4203 GC2007Z,2005/09/20,511,511.6,511,511.6,0,2199 GC2008M,2005/09/20,522,522,522,522,0,239 GC2008Z,2005/09/20,530.5,532.2,530.5,532.2,0,3572 GC2009M,2005/09/20,542.3,542.3,542.3,542.3,0,114 GC2009Z,2005/09/20,554,554,552.4,552.4,0,53 GC2010M,2005/09/20,560.7,561.8,560.7,561.8,0,5 HG2005U,2005/09/20,173.6,178.4,173,174.95,837,4574 HG2005V,2005/09/20,172,175,172,172.7,693,4320 HG2005X,2005/09/20,169.6,169.6,169.6,169.6,764,3189 HG2005Z,2005/09/20,165.6,169.8,165,166.6,14580,72895 HG2006F,2005/09/20,165.1,165.1,164.45,164.45,46,552 HG2006G,2005/09/20,162.3,162.3,162.3,162.3,4,416 HG2006H,2005/09/20,158.35,162.5,158.35,159.8,672,8095 HG2006J,2005/09/20,157.5,157.5,157.5,157.5,2,235 HG2006K,2005/09/20,155.1,155.1,155.1,155.1,27,2026 HG2006M,2005/09/20,152.8,152.8,152.8,152.8,0,233 HG2006N,2005/09/20,150.6,150.6,150.6,150.6,19,1307 HG2006Q,2005/09/20,148.65,148.65,148.65,148.65,1,120 HG2006U,2005/09/20,146.6,146.6,146.6,146.6,3,1263 HG2006V,2005/09/20,144.85,144.85,144.85,144.85,12,113 HG2006X,2005/09/20,143.15,143.15,143.15,143.15,1,138 HG2006Z,2005/09/20,141,141.2,141,141.2,0,875 HG2007F,2005/09/20,139.85,139.85,139.85,139.85,0,16 HG2007G,2005/09/20,138.5,138.5,138.5,138.5,0,16 HG2007H,2005/09/20,137.15,137.15,137.15,137.15,0,16 HG2007J,2005/09/20,135.8,135.8,135.8,135.8,0,0 HG2007K,2005/09/20,134.4,134.4,134.4,134.4,0,18 HG2007M,2005/09/20,133.6,133.6,133.6,133.6,0,1 HG2007N,2005/09/20,133.4,133.4,133.4,133.4,0,2 HG2007Q,2005/09/20,133.25,133.25,133.25,133.25,0,0 HO2005V,2005/09/20,2.0405,2.0425,1.925,2.0113,23180,28083 HO2005X,2005/09/20,2.075,2.075,1.965,2.0418,14315,58912 HO2005Z,2005/09/20,2.09,2.0924,1.9975,2.0678,7141,24251 HO2006F,2005/09/20,2.105,2.1154,2.0225,2.0918,3951,18319 HO2006G,2005/09/20,2.1165,2.119,2.038,2.0983,1902,13076 HO2006H,2005/09/20,2.091,2.095,2.015,2.0793,1046,10652 HO2006J,2005/09/20,2.0275,2.036,1.96,2.0253,96,5685 HO2006K,2005/09/20,1.9805,1.985,1.93,1.9793,32,3044 HO2006M,2005/09/20,1.945,1.95,1.9,1.9443,101,5657 HO2006N,2005/09/20,1.8975,1.9408,1.8975,1.9408,61,2008 HO2006Q,2005/09/20,1.92,1.9478,1.92,1.9478,11,454 HO2006U,2005/09/20,1.9608,1.9608,1.9608,1.9608,30,1184 HO2006V,2005/09/20,1.965,1.9768,1.965,1.9768,5,123 HO2006X,2005/09/20,1.9938,1.9938,1.9938,1.9938,7,350 HO2006Z,2005/09/20,2.0103,2.0103,2.0103,2.0103,154,2923 HO2007F,2005/09/20,2.0238,2.0238,2.0238,2.0238,0,374 HO2007G,2005/09/20,2.0213,2.0213,2.0213,2.0213,0,19 HO2007H,2005/09/20,2.0043,2.0043,2.0043,2.0043,0,5 HU2005V,2005/09/20,2.04,2.071,1.915,1.9766,31917,33767 HU2005X,2005/09/20,1.9825,2.0025,1.875,1.9276,21196,53415 HU2005Z,2005/09/20,1.9153,1.9317,1.8425,1.8776,6995,17290 HU2006F,2005/09/20,1.897,1.917,1.83,1.8611,1650,12488 HU2006G,2005/09/20,1.8853,1.8912,1.82,1.8521,221,5507 HU2006H,2005/09/20,1.8817,1.8849,1.81,1.8501,266,4797 HU2006J,2005/09/20,1.9787,1.9787,1.9,1.9461,80,4965 HU2006K,2005/09/20,1.9,1.9486,1.9,1.9486,14,2870 HU2006M,2005/09/20,1.9416,1.9416,1.9416,1.9416,0,2400 HU2006N,2005/09/20,1.915,1.9316,1.915,1.9316,0,1088 HU2006Q,2005/09/20,1.92,1.92,1.9146,1.9146,0,1569 HU2006U,2005/09/20,1.8896,1.8896,1.8896,1.8896,0,154 INDU,2005/09/20,10558.19,10642.26,10453.98,10481.52,23192500,0 JY2005Z,2005/09/20,0.906,0.9065,0.9018,0.9023,33268,125616 JY2006H,2005/09/20,0.9155,0.9155,0.9111,0.9111,4,474 JY2006M,2005/09/20,0,0.9206,0.9206,0.9206,0,47 JY2006U,2005/09/20,0,0.9301,0.9301,0.9301,0,0 JY2006Z,2005/09/20,0.935,0.9396,0.935,0.9396,0,1 JY2007H,2005/09/20,0,0.9491,0.9491,0.9491,0,0 KC2005U,2005/09/20,91.75,91.75,91.75,91.75,66,93 KC2005Z,2005/09/20,88.1,92.7,88.1,92.5,11989,61512 KC2006H,2005/09/20,92.1,96.25,92.1,96.05,2194,14911 KC2006K,2005/09/20,94.6,98.5,94.6,98.2,490,3670 KC2006N,2005/09/20,96.75,100.5,96.7,100.15,279,2672 KC2006U,2005/09/20,99.25,102.05,98.75,102.05,73,1082 KC2006Z,2005/09/20,102.5,105.6,102.5,105.6,82,702 KC2007H,2005/09/20,108.25,108.25,108.25,108.25,10,209 KC2007K,2005/09/20,109.6,109.6,109.6,109.6,0,50 KC2007N,2005/09/20,110.95,110.95,110.95,110.95,3,26 LB2005X,2005/09/20,295.5,302.2,295,298.9,526,3195 LB2006F,2005/09/20,303.6,312.9,303.6,310.5,93,441 LB2006H,2005/09/20,317.6,325.6,317.6,321.8,17,117 LB2006K,2005/09/20,325.4,329.9,325.1,325.5,1,26 LB2006N,2005/09/20,0,332.9,332.9,332.9,0,4 LC2005V,2005/09/20,85.75,86.07,85.52,85.82,7948,36350 LC2005Z,2005/09/20,88,88.35,87.77,88.2,7964,74646 LC2006G,2005/09/20,89.35,89.7,89.05,89.57,1557,26010 LC2006J,2005/09/20,87.2,87.4,87,87.3,172,7456 LC2006M,2005/09/20,82.8,82.9,82.5,82.82,152,3269 LC2006Q,2005/09/20,82.3,82.47,82.2,82.45,42,1656 LC2006V,2005/09/20,0,83.15,83.15,83.15,0,43 LH2005V,2005/09/20,65.25,65.85,64.7,65.77,5615,26999 LH2005Z,2005/09/20,62.3,63.2,62.05,63.12,6884,53427 LH2006G,2005/09/20,63.7,64.25,63.5,64.2,1250,16925 LH2006J,2005/09/20,62.2,63.2,62.1,63.02,220,4964 LH2006K,2005/09/20,62.55,63.3,62.5,63.25,54,1157 LH2006M,2005/09/20,65.5,65.77,65.25,65.77,37,1625 LH2006N,2005/09/20,62.2,62.5,62.1,62.4,5,686 LH2006Q,2005/09/20,58.5,58.7,58.5,58.6,80,292 LH2006V,2005/09/20,51.7,51.95,51.7,51.95,3,135 ND2005Z,2005/09/20,1603,1618,1587,1592,6710,51726 ND2006H,2005/09/20,0,1630,1605,1605,0,7 ND2006M,2005/09/20,0,1643,1618,1618,0,0 NDY,2005/09/20,2149.44,2162.14,2127.48,2131.33,18456700,0 NG2005V,2005/09/20,12.642,12.865,11.811,12.492,34511,68289 NG2005X,2005/09/20,13.25,13.44,12.51,13.032,17798,74178 NG2005Z,2005/09/20,13.7,13.873,13.22,13.532,8243,44163 NG2006F,2005/09/20,14.015,14.1,13.53,13.812,4874,45236 NG2006G,2005/09/20,13.845,13.965,13.4,13.672,3426,24666 NG2006H,2005/09/20,13.34,13.456,12.9,13.22,9384,47986 NG2006J,2005/09/20,10.709,10.766,10.4,10.67,4961,28979 NG2006K,2005/09/20,10.251,10.3,10,10.21,4638,24669 NG2006M,2005/09/20,10.327,10.327,10.037,10.236,921,9444 NG2006N,2005/09/20,10.366,10.366,10.05,10.279,484,12766 NG2006Q,2005/09/20,10.399,10.402,10.1,10.324,772,14436 NG2006U,2005/09/20,10.379,10.379,10.085,10.3,358,10885 NG2006V,2005/09/20,10.312,10.406,10.05,10.33,1704,21552 NG2006X,2005/09/20,10.707,10.821,10.5,10.745,113,8060 NG2006Z,2005/09/20,11.09,11.221,10.85,11.15,113,10577 NG2007F,2005/09/20,11.37,11.5,11.1,11.445,557,10919 NG2007G,2005/09/20,11.31,11.465,11.2,11.405,36,3595 NG2007H,2005/09/20,11.03,11.165,10.9,11.15,899,9409 NG2007J,2005/09/20,9.12,9.335,9.12,9.25,64,11589 NG2007K,2005/09/20,8.79,9,8.79,8.95,42,7928 NG2007M,2005/09/20,8.8,9.045,8.8,8.995,33,2729 NG2007N,2005/09/20,8.83,9.09,8.83,9.035,21,3376 NG2007Q,2005/09/20,8.87,9.134,8.87,9.077,25,2153 NG2007U,2005/09/20,8.85,9.103,8.85,9.06,19,1706 NG2007V,2005/09/20,8.88,9.14,8.88,9.097,16,5604 NG2007X,2005/09/20,9.507,9.507,9.507,9.507,15,2148 NG2007Z,2005/09/20,9.917,9.917,9.917,9.917,141,4704 NG2008F,2005/09/20,10.217,10.217,10.217,10.217,32,7336 NG2008G,2005/09/20,10.172,10.172,10.172,10.172,32,997 NG2008H,2005/09/20,9.912,9.912,9.912,9.912,136,4237 NG2008J,2005/09/20,8.332,8.332,8.332,8.332,128,4522 NG2008K,2005/09/20,8.087,8.087,8.087,8.087,18,3870 NG2008M,2005/09/20,8.132,8.132,8.132,8.132,19,1276 NG2008N,2005/09/20,8.172,8.172,8.172,8.172,19,1031 NG2008Q,2005/09/20,8.217,8.217,8.217,8.217,17,1104 NG2008U,2005/09/20,8.207,8.207,8.207,8.207,20,1082 NG2008V,2005/09/20,8.237,8.237,8.237,8.237,32,2331 NG2008X,2005/09/20,8.632,8.632,8.632,8.632,32,703 NG2008Z,2005/09/20,9.017,9.017,9.017,9.017,167,2509 NG2009F,2005/09/20,9.307,9.307,9.307,9.307,7,3196 NG2009G,2005/09/20,9.262,9.262,9.262,9.262,7,375 NG2009H,2005/09/20,9.007,9.007,9.007,9.007,343,2793 NG2009J,2005/09/20,7.567,7.567,7.567,7.567,337,3299 NG2009K,2005/09/20,7.327,7.327,7.327,7.327,130,2189 NG2009M,2005/09/20,7.377,7.377,7.377,7.377,7,372 NG2009N,2005/09/20,7.43,7.43,7.43,7.43,7,389 NG2009Q,2005/09/20,7.482,7.482,7.482,7.482,7,265 NG2009U,2005/09/20,7.472,7.472,7.472,7.472,7,493 NG2009V,2005/09/20,7.507,7.507,7.507,7.507,7,1088 NG2009X,2005/09/20,7.902,7.902,7.902,7.902,7,236 NG2009Z,2005/09/20,8.23,8.287,8.23,8.287,172,1578 NG2010F,2005/09/20,8.582,8.582,8.582,8.582,38,1535 NG2010G,2005/09/20,8.547,8.547,8.547,8.547,38,379 NG2010H,2005/09/20,8.302,8.302,8.302,8.302,38,1245 NG2010J,2005/09/20,7.032,7.032,7.032,7.032,38,897 NG2010K,2005/09/20,6.802,6.802,6.802,6.802,38,421 NG2010M,2005/09/20,6.837,6.837,6.837,6.837,38,199 NG2010N,2005/09/20,6.872,6.872,6.872,6.872,38,213 NG2010Q,2005/09/20,6.907,6.907,6.907,6.907,38,198 NG2010U,2005/09/20,6.902,6.902,6.902,6.902,403,412 NG2010V,2005/09/20,6.95,6.95,6.942,6.942,38,363 NG2010X,2005/09/20,7.342,7.342,7.342,7.342,38,201 NG2010Z,2005/09/20,7.742,7.742,7.742,7.742,238,2532 NK2005Z,2005/09/20,13120,13170,13070,13085,5726,46744 NK2006H,2005/09/20,0,13100,13095,13095,0,13 NK2006M,2005/09/20,0,13090,13085,13085,0,2 NK2006U,2005/09/20,0,13090,13085,13085,0,0 NKKI,2005/09/20,12991.63,13159.39,12991.63,13148.57,185200,0 NQ2005Z,2005/09/20,1602,1618,1587,1592,211565,235172 NQ2006H,2005/09/20,1625,1631.5,1602.5,1605,113,71 NZY,2005/09/20,3423.6,3423.6,3405.17,3407.76,29676600,0 O2005Z,2005/09/20,156.25,157.5,155.75,157.25,1178,5539 O2006H,2005/09/20,162,163,162,163,48,289 O2006K,2005/09/20,167.75,167.75,167.75,167.75,4,42 O2006N,2005/09/20,171,171,171,171,0,1 O2006U,2005/09/20,173,173,173,173,0,1 OEX,2005/09/20,570.1,572.69,565.3,566.06,23192500,0 OJ2005X,2005/09/20,98.1,98.2,96,96.4,2578,17913 OJ2006F,2005/09/20,100,100,98.2,98.3,677,3377 OJ2006H,2005/09/20,101.9,101.9,100.55,100.55,156,2016 OJ2006K,2005/09/20,103.8,103.8,102.45,102.45,50,235 OJ2006N,2005/09/20,104.35,104.35,104.35,104.35,0,102 OJ2006U,2005/09/20,106.25,106.25,106.25,106.25,0,2 OJ2006X,2005/09/20,108.15,108.15,108.15,108.15,0,2 OJ2007F,2005/09/20,110.05,110.05,110.05,110.05,0,2 OJ2007H,2005/09/20,111.95,111.95,111.95,111.95,0,1 PA2005U,2005/09/20,200.35,200.35,200.35,200.35,70,190 PA2005Z,2005/09/20,205,208.9,200,202.55,3353,13293 PA2006H,2005/09/20,204.5,205.5,204.5,204.55,1,37 PA2006M,2005/09/20,207.05,207.05,207.05,207.05,0,1 PB2006G,2005/09/20,81.85,82.85,81.5,82.85,230,1022 PB2006H,2005/09/20,0,82.8,82.8,82.8,4,46 PB2006K,2005/09/20,85,85,85,85,1,16 PB2006N,2005/09/20,86,86,86,86,0,1 PB2006Q,2005/09/20,0,85.4,85.4,85.4,0,1 PL2005V,2005/09/20,929.5,938.5,929.5,933.8,1149,11221 PL2006F,2005/09/20,932,938,932,932.8,217,1864 PL2006J,2005/09/20,930.3,930.3,930.3,930.3,8,142 S2005X,2005/09/20,577.5,578.5,569.25,572,30736,166387 S2006F,2005/09/20,586,587,578,581,4155,27117 S2006H,2005/09/20,593,594,585.75,588.25,2244,17442 S2006K,2005/09/20,599,599,591.5,592,1316,16772 S2006N,2005/09/20,601.5,602,595.5,598,1343,11428 S2006Q,2005/09/20,595,596,594.25,595.5,5,355 S2006U,2005/09/20,593.5,593.5,593.5,593.5,0,135 S2006X,2005/09/20,599,601,595.5,596.5,573,7521 S2007X,2005/09/20,604,604,604,604,0,787 SB2005V,2005/09/20,10.42,10.57,10.41,10.49,24567,67660 SB2006H,2005/09/20,10.8,10.9,10.75,10.76,32505,306007 SB2006K,2005/09/20,10.62,10.74,10.62,10.67,2993,47716 SB2006N,2005/09/20,10.45,10.52,10.45,10.48,3436,30808 SB2006V,2005/09/20,10.38,10.42,10.36,10.37,1386,15807 SB2007H,2005/09/20,10.38,10.39,10.36,10.37,197,8470 SB2007K,2005/09/20,10.31,10.31,10.28,10.28,120,3718 SB2007N,2005/09/20,10.24,10.24,10.23,10.23,53,1995 SF2005Z,2005/09/20,0.789,0.7908,0.7865,0.7873,32726,52346 SF20062,2005/09/20,586,587,578,581,4155,27117 SF2006H,2005/09/20,0.7945,0.7962,0.7935,0.7936,0,40 SF2006M,2005/09/20,0,0.8002,0.8002,0.8002,0,17 SF2006U,2005/09/20,0,0.8067,0.8067,0.8067,0,0 SF2006Z,2005/09/20,0,0.8132,0.8132,0.8132,0,30 SF2007H,2005/09/20,0,0.8197,0.8197,0.8197,0,0 SI2005U,2005/09/20,736,737,729,731.5,321,430 SI2005V,2005/09/20,732.8,732.8,732.8,732.8,0,0 SI2005X,2005/09/20,735.1,735.1,735.1,735.1,0,0 SI2005Z,2005/09/20,740,746.5,733,737.5,40409,89786 SI2006F,2005/09/20,743,743,739.4,739.4,0,24 SI2006H,2005/09/20,744,748,742,742.7,615,6219 SI2006K,2005/09/20,748,748.5,744.8,744.8,10,1386 SI2006N,2005/09/20,749.5,750,746.8,746.8,235,6945 SI2006U,2005/09/20,748.2,748.2,748.2,748.2,150,1894 SI2006Z,2005/09/20,747.5,750,746.5,750,610,7713 SI2007F,2005/09/20,750.8,750.8,750.8,750.8,0,0 SI2007H,2005/09/20,751.5,751.5,751.5,751.5,0,50 SI2007K,2005/09/20,752.4,752.4,752.4,752.4,0,0 SI2007N,2005/09/20,753.3,753.3,753.3,753.3,0,1321 SI2007Z,2005/09/20,755.3,755.3,755.3,755.3,1,588 SI2008N,2005/09/20,758.1,758.1,758.1,758.1,0,11 SI2008Z,2005/09/20,760,762,760,760.8,27,446 SI2009N,2005/09/20,764.7,764.7,764.7,764.7,0,23 SI2009Z,2005/09/20,782,782,769.8,769.8,4,309 SI2010N,2005/09/20,777,777,777,777,0,51 SM2005V,2005/09/20,174.2,174.2,171.7,172.3,5699,18588 SM2005Z,2005/09/20,176.8,176.9,174.5,175.2,9709,59603 SM2006F,2005/09/20,178.2,178.3,176,176.5,2525,11194 SM2006H,2005/09/20,180.3,180.7,178.5,179.1,997,9644 SM2006K,2005/09/20,181.5,181.7,179.5,180.3,987,12254 SM2006N,2005/09/20,183.4,183.5,181.6,182.5,727,7576 SM2006Q,2005/09/20,184,184,182,182.8,121,2015 SM2006U,2005/09/20,185,185,182.5,183.5,67,1810 SM2006V,2005/09/20,185,185,183,183.5,47,952 SM2006Z,2005/09/20,186,186,184,184,24,1670 SP2005Z,2005/09/20,1237.8,1242.8,1225.6,1227.6,24556,628405 SP2006H,2005/09/20,1237.5,1246.7,1234.4,1234.4,190,5198 SP2006M,2005/09/20,1252.5,1254.2,1241.7,1242.1,25,765 SP2006U,2005/09/20,0,1261.7,1249.2,1249.6,0,56 SP2006Z,2005/09/20,0,1270.2,1257.7,1258.1,0,12 SP2007H,2005/09/20,0,1278.7,1266.2,1266.6,0,8 SP2007M,2005/09/20,0,1287.2,1274.7,1275.1,0,0 SP2007U,2005/09/20,0,1295.7,1283.2,1283.6,0,0 SPY,2005/09/20,1231.02,1236.49,1220.07,1221.34,23192500,0 SSEC,2005/09/20,1222.26,1223.56,1204.87,1212.62,32400,0 STI,2005/09/20,2295.89,2312.59,2291.98,2307.42,203317408,0 TWII,2005/09/20,6015.98,6115.54,5994.46,6105.35,3146200,0 TY2005U,2005/09/20,111.40625,111.4375,111,111.375,101943,215532 TY2005Z,2005/09/20,110.703125,110.78125,110.28125,110.71875,67526,1579295 TY2006H,2005/09/20,110.46875,110.5625,110.28125,110.5625,3,5760 TY2006M,2005/09/20,109.875,109.875,109.875,109.875,0,1 US2005U,2005/09/20,115.125,115.65625,114.78125,115.46875,3586,17657 US2005Z,2005/09/20,114.65625,115.28125,114.125,115.0625,26653,556544 US2006H,2005/09/20,114.40625,114.9375,114.15625,114.78125,25,1349 US2006M,2005/09/20,114.25,114.71875,114.15625,114.65625,0,18 USBY,2005/09/20,4.55,4.59,4.5,4.52,0,0 W2005Z,2005/09/20,321.5,323,318.25,321.25,15343,220887 W2006H,2005/09/20,334.5,337,332,336,2798,36540 W2006K,2005/09/20,342,343.5,339.5,343.25,73,1511 W2006N,2005/09/20,346.5,349.5,345.25,348.75,1001,20983 W2006U,2005/09/20,354,355,352,355,31,287 W2006Z,2005/09/20,361.5,366,361.5,366,116,1180 W2007N,2005/09/20,360,360,360,360,0,15