AD2005U,2005/09/01,0.7563,0.7635,0.756,0.7626,20947,59330 AD2005Z,2005/09/01,0.7536,0.76,0.7536,0.7596,186,698 AD2006H,2005/09/01,0,0.7573,0.7573,0.7573,0,3 AD2006M,2005/09/01,0,0.755,0.755,0.755,0,14 AD2006U,2005/09/01,0,0.753,0.753,0.753,0,6 AD2006Z,2005/09/01,0,0.751,0.751,0.751,0,1 AOI,2005/09/01,4419.7,4460.1,4419.7,4460.1,611321600,0 BO2005U,2005/09/01,22.4,22.82,22.16,22.82,9065,4428 BO2005V,2005/09/01,22.55,23,22.31,22.99,9634,19354 BO2005Z,2005/09/01,22.84,23.32,22.56,23.3,15658,84158 BO2006F,2005/09/01,22.97,23.45,22.8,23.45,663,8406 BO2006H,2005/09/01,23.15,23.65,22.95,23.65,879,5739 BO2006K,2005/09/01,23.33,23.85,23.18,23.85,1161,7180 BO2006N,2005/09/01,23.5,24,23.3,24,705,5031 BO2006Q,2005/09/01,23.5,23.8,23.4,23.8,40,808 BO2006U,2005/09/01,23.55,23.8,23.5,23.8,30,766 BO2006V,2005/09/01,23.5,23.8,23.45,23.8,5,621 BO2006Z,2005/09/01,23.55,23.8,23.55,23.8,139,2131 BO2007N,2005/09/01,23.9,23.9,23.9,23.9,0,4 BP2005U,2005/09/01,1.813,1.836,1.813,1.8335,73232,73606 BP2005Z,2005/09/01,1.8125,1.834,1.8125,1.8311,511,754 BP2006H,2005/09/01,0,1.8287,1.8287,1.8287,21,24 BP2006M,2005/09/01,0,1.8263,1.8263,1.8263,0,0 BP2006U,2005/09/01,0,1.8239,1.8239,1.8239,0,1 BP2006Z,2005/09/01,0,1.8215,1.8215,1.8215,0,0 C2005U,2005/09/01,202,208,201.75,207.75,28807,13839 C2005Z,2005/09/01,217.5,222.5,216.75,222.25,113992,513092 C2006H,2005/09/01,228,233.75,227.5,233.5,23661,93379 C2006K,2005/09/01,234,240,234,239.75,4063,20004 C2006N,2005/09/01,239,245.5,239,245,6807,30302 C2006U,2005/09/01,245.25,251.5,245,251.25,1364,4464 C2006Z,2005/09/01,253.5,260.25,253,260,5638,31012 C2007H,2005/09/01,260.5,265.75,260.5,265.75,18,1193 C2007N,2005/09/01,268,271,268,271,5,1150 C2007Z,2005/09/01,259,262,259,261.25,126,2761 CC2005U,2005/09/01,1350,1442,1350,1442,10,18 CC2005Z,2005/09/01,1410,1500,1410,1496,3812,67303 CC2006H,2005/09/01,1443,1525,1443,1525,648,26506 CC2006K,2005/09/01,1464,1543,1464,1543,217,6900 CC2006N,2005/09/01,1480,1560,1480,1560,420,8265 CC2006U,2005/09/01,1502,1581,1502,1581,72,9776 CC2006Z,2005/09/01,1528,1607,1528,1607,3,5712 CC2007H,2005/09/01,1627,1627,1627,1627,0,7652 CC2007K,2005/09/01,1646,1646,1646,1646,0,3 CD2005U,2005/09/01,0.8427,0.8474,0.8413,0.8455,36735,105227 CD2005Z,2005/09/01,0.845,0.8495,0.844,0.8477,1111,5397 CD2006H,2005/09/01,0.8479,0.8513,0.8465,0.8499,335,906 CD2006M,2005/09/01,0.8536,0.8536,0.8487,0.8521,1,70 CD2006U,2005/09/01,0.856,0.856,0.851,0.8543,0,21 CD2006Z,2005/09/01,0,0.858,0.8535,0.8565,0,7 CL2005V,2005/09/01,68.75,69.6,68.25,69.47,143723,221694 CL2005X,2005/09/01,68.2,70.1,68.2,69.98,72313,115490 CL2005Z,2005/09/01,69.43,70.3,69.17,70.23,58056,133023 CL2006F,2005/09/01,69.39,70.41,69.36,70.41,13700,47635 CL2006G,2005/09/01,69.49,70.54,69.49,70.54,4173,23801 CL2006H,2005/09/01,69.67,70.7,69.67,70.59,3387,23521 CL2006J,2005/09/01,69.65,70.47,69.65,70.47,1176,11888 CL2006K,2005/09/01,69.49,70.29,69.49,70.29,333,11363 CL2006M,2005/09/01,69.6,70.09,69.3,70.09,4898,38957 CL2006N,2005/09/01,69.13,69.85,69.13,69.85,211,7889 CL2006Q,2005/09/01,69.61,69.61,69.61,69.61,416,5169 CL2006U,2005/09/01,69.39,69.39,69.39,69.39,181,9068 CL2006V,2005/09/01,69.17,69.17,69.17,69.17,237,4032 CL2006X,2005/09/01,68.95,68.95,68.95,68.95,206,4877 CL2006Z,2005/09/01,68.15,68.75,67.85,68.73,10057,54917 CL2007F,2005/09/01,68.42,68.42,68.42,68.42,0,7594 CL2007G,2005/09/01,67.75,68.16,67.75,68.16,25,3070 CL2007H,2005/09/01,67.93,67.93,67.93,67.93,100,4058 CL2007J,2005/09/01,67.71,67.71,67.71,67.71,20,3388 CL2007K,2005/09/01,67.49,67.49,67.49,67.49,65,1951 CL2007M,2005/09/01,66.7,67.27,66.7,67.27,220,17662 CL2007N,2005/09/01,67.04,67.04,67.04,67.04,0,1178 CL2007Q,2005/09/01,66.8,66.8,66.8,66.8,0,1860 CL2007U,2005/09/01,66.56,66.56,66.56,66.56,175,3557 CL2007V,2005/09/01,66.32,66.32,66.32,66.32,0,2007 CL2007X,2005/09/01,66.08,66.08,66.08,66.08,0,1878 CL2007Z,2005/09/01,65.5,65.84,65.45,65.84,7965,48122 CL2008F,2005/09/01,65.62,65.62,65.62,65.62,0,280 CL2008G,2005/09/01,65.44,65.44,65.44,65.44,0,0 CL2008H,2005/09/01,65.26,65.26,65.26,65.26,1,351 CL2008M,2005/09/01,64.94,64.94,64.94,64.94,77,5981 CL2008Z,2005/09/01,63.95,64.26,63.95,64.26,1634,32778 CL2009Z,2005/09/01,62.75,63.21,62.75,63.21,330,24621 CL2010Z,2005/09/01,62.46,62.46,62.46,62.46,514,23887 CL2011Z,2005/09/01,62.1,62.2,62.1,62.13,666,11802 CT2005V,2005/09/01,48.4,48.5,46.4,48.29,875,4469 CT2005Z,2005/09/01,49.9,50.1,48.25,49.94,7409,78276 CT2006H,2005/09/01,51.7,51.75,50.1,51.7,1833,17460 CT2006K,2005/09/01,52.3,52.65,51.6,52.65,132,1646 CT2006N,2005/09/01,53.7,53.7,52.53,53.65,45,1918 CT2006V,2005/09/01,55.6,55.6,55.6,55.6,0,0 CT2006Z,2005/09/01,55.5,56.4,55.3,56.4,9,679 CT2007H,2005/09/01,58.4,58.4,58.4,58.4,0,3 CT2007K,2005/09/01,59.05,59.05,59.05,59.05,0,2 CT2007N,2005/09/01,59.3,59.3,59.3,59.3,0,1 DAX,2005/09/01,4846.66,4874.89,4816.67,4842.94,0,0 DJ2005U,2005/09/01,10488,10525,10426,10462,7446,29851 DJ2005Z,2005/09/01,10520,10560,10475,10502,159,885 DJ2006H,2005/09/01,10590,10590,10549,10549,0,7 DJ2006Z,2005/09/01,10701,10701,10701,10701,0,0 DJT,2005/09/01,3680.77,3713.2,3630.98,3670.83,22298600,0 DJU,2005/09/01,407.54,418.55,406.87,416.23,22298600,0 DX2005U,2005/09/01,87.56,87.63,86.38,86.48,4960,14002 DX2005Z,2005/09/01,87.32,87.32,86.14,86.25,334,2884 DX2006H,2005/09/01,86.15,86.15,86.05,86.05,0,11 DX2006M,2005/09/01,85.9,85.9,85.9,85.9,0,2 EC2005U,2005/09/01,1.2395,1.253,1.2394,1.2505,174314,145630 EC2005Z,2005/09/01,1.2451,1.2575,1.2451,1.2557,3722,5858 EC2006H,2005/09/01,1.2533,1.2625,1.2533,1.2614,6,526 EC2006M,2005/09/01,1.2585,1.2677,1.2585,1.2677,1,379 EC2006U,2005/09/01,0,1.274,1.274,1.274,9,1 EC2006Z,2005/09/01,0,1.2803,1.2803,1.2803,0,4 ED2005U,2005/09/01,96.0775,96.25,96.065,96.205,463567,1203782 ED2005V,2005/09/01,96.005,96.17,95.995,96.145,504,9053 ED2005X,2005/09/01,95.96,96.12,95.95,96.12,1513,2991 ED2005Z,2005/09/01,95.94,96.095,95.895,96.09,838708,1136028 ED2006F,2005/09/01,95.97,96.07,95.9,96.065,100,961 ED2006G,2005/09/01,95.915,96.04,95.89,96.035,0,63 ED2006H,2005/09/01,95.91,96.055,95.845,96.03,986209,1281612 ED2006M,2005/09/01,95.885,96.03,95.825,95.98,991129,1054757 ED2006U,2005/09/01,95.86,95.99,95.805,95.93,859203,748659 ED2006Z,2005/09/01,95.815,95.945,95.77,95.88,468671,646302 ED2007H,2005/09/01,95.82,95.93,95.765,95.86,239479,475292 ED2007M,2005/09/01,95.805,95.905,95.75,95.83,108522,361946 ED2007U,2005/09/01,95.765,95.885,95.74,95.81,46748,259645 ED2007Z,2005/09/01,95.74,95.85,95.715,95.775,37739,240525 ED2008H,2005/09/01,95.735,95.835,95.71,95.76,33698,209976 ED2008M,2005/09/01,95.695,95.81,95.69,95.735,26096,194849 ED2008U,2005/09/01,95.68,95.785,95.665,95.705,8506,168768 ED2008Z,2005/09/01,95.63,95.735,95.63,95.66,6636,127037 ED2009H,2005/09/01,95.61,95.705,95.61,95.64,4306,118401 ED2009M,2005/09/01,95.62,95.675,95.585,95.605,6447,108635 ED2009U,2005/09/01,95.56,95.625,95.54,95.57,6073,88586 ED2009Z,2005/09/01,95.54,95.585,95.5,95.525,7607,72039 ED2010H,2005/09/01,95.495,95.565,95.48,95.505,6640,43685 ED2010M,2005/09/01,95.465,95.535,95.45,95.47,6792,29101 ED2010U,2005/09/01,95.43,95.5,95.42,95.44,885,20418 ED2010Z,2005/09/01,95.39,95.4,95.37,95.39,640,9141 ED2011H,2005/09/01,95.37,95.38,95.35,95.37,1341,19235 ED2011M,2005/09/01,95.34,95.35,95.32,95.335,649,6210 ED2011U,2005/09/01,0,95.34,95.29,95.305,131,5856 ED2011Z,2005/09/01,95.26,95.29,95.24,95.255,235,7300 ED2012H,2005/09/01,95.25,95.27,95.22,95.235,575,6770 ED2012M,2005/09/01,0,95.235,95.185,95.195,103,4275 ED2012U,2005/09/01,95.175,95.195,95.135,95.165,0,3573 ED2012Z,2005/09/01,95.125,95.145,95.085,95.115,0,1508 ED2013H,2005/09/01,0,95.125,95.065,95.095,0,3018 ED2013M,2005/09/01,0,95.09,95.03,95.055,0,3100 ED2013U,2005/09/01,0,95.06,94.985,95.025,0,1162 ED2013Z,2005/09/01,0,95.01,94.935,94.975,0,681 ED2014H,2005/09/01,0,94.99,94.915,94.955,0,476 ED2014M,2005/09/01,0,94.95,94.875,94.91,0,450 ED2014U,2005/09/01,0,94.92,94.84,94.88,0,285 ED2014Z,2005/09/01,0,94.87,94.79,94.83,0,294 ED2015H,2005/09/01,0,94.845,94.765,94.805,0,221 ED2015M,2005/09/01,0,94.815,94.735,94.77,0,74 EM2005U,2005/09/01,96.2075,96.32,96.2075,96.265,2068,29587 EM2005V,2005/09/01,96.115,96.22,96.09,96.22,1150,7860 EM2005X,2005/09/01,96.03,96.185,96.02,96.185,323,3912 EM2005Z,2005/09/01,96.05,96.085,95.92,96.085,0,207 EM2006F,2005/09/01,0,96.105,95.93,96.105,200,402 EM2006G,2005/09/01,95.93,96.09,95.91,96.09,0,7 EM2006H,2005/09/01,0,96.075,95.895,96.075,0,14 EM2006J,2005/09/01,0,96.055,95.88,96.045,0,2 EM2006K,2005/09/01,0,96.05,95.875,96.015,0,2 EM2006M,2005/09/01,0,96.04,95.865,96.01,0,112 EM2006N,2005/09/01,0,96.035,95.865,96,0,2 EM2006Q,2005/09/01,0,96.025,95.86,95.99,0,0 ES2005U,2005/09/01,1222.5,1228.75,1216.5,1221.75,1264229,1042627 ES2005Z,2005/09/01,1229,1234.75,1222.75,1228,13798,90159 EY2005U,2005/09/01,99.91,99.91,99.91,99.91,94,5309 EY2005Z,2005/09/01,99.9,99.9,99.9,99.9,457,7370 EY2006H,2005/09/01,99.87,99.87,99.865,99.87,363,5326 EY2006M,2005/09/01,99.82,99.825,99.82,99.825,209,5491 EY2006U,2005/09/01,99.76,99.765,99.76,99.765,257,3626 EY2006Z,2005/09/01,99.675,99.685,99.675,99.685,4,4001 EY2007H,2005/09/01,99.59,99.6,99.59,99.6,1051,5400 EY2007M,2005/09/01,99.535,99.535,99.535,99.535,0,311 EY2007U,2005/09/01,99.435,99.45,99.435,99.45,0,370 EY2007Z,2005/09/01,99.35,99.35,99.35,99.35,0,24 EY2008H,2005/09/01,0,99.255,99.23,99.255,0,61 EY2008M,2005/09/01,0,99.185,99.16,99.185,0,250 EY2008U,2005/09/01,0,99.115,99.09,99.115,0,0 EY2008Z,2005/09/01,0,99.05,99.025,99.05,0,0 EY2009H,2005/09/01,0,98.895,98.87,98.895,0,0 EY2009M,2005/09/01,0,98.88,98.855,98.88,0,0 EY2009U,2005/09/01,0,98.795,98.77,98.795,0,0 EY2009Z,2005/09/01,0,98.77,98.745,98.77,0,0 EY2010H,2005/09/01,0,98.77,98.745,98.77,0,0 EY2010M,2005/09/01,0,98.77,98.745,98.77,0,0 FC2005U,2005/09/01,111.9,111.9,109.77,109.95,690,6034 FC2005V,2005/09/01,110.5,110.5,107.75,107.87,1874,15344 FC2005X,2005/09/01,109.55,109.6,107.25,107.65,606,3645 FC2006F,2005/09/01,105.37,105.4,103.4,103.87,407,1371 FC2006H,2005/09/01,100.3,100.3,99.5,99.5,15,359 FC2006J,2005/09/01,100.25,100.25,99,99.02,1,207 FC2006K,2005/09/01,99.5,99.5,98.8,99,21,60 FTSE,2005/09/01,5296.9,5342.1,5296.9,5328.5,1511708160,0 FV2005U,2005/09/01,108.4375,108.953125,108.421875,108.71875,89000,346005 FV2005Z,2005/09/01,108.265625,108.8125,108.25,108.5625,100258,1029373 FV2006H,2005/09/01,108.34375,108.34375,108.34375,108.34375,0,0 FV2006M,2005/09/01,108.125,108.125,108.125,108.125,0,0 GC2005U,2005/09/01,438.5,442.5,438.5,442.3,10,10 GC2005V,2005/09/01,436.6,446.5,436.4,443.5,4057,21234 GC2005X,2005/09/01,445,445,445,445,0,0 GC2005Z,2005/09/01,438.4,449.5,438.3,446.5,55271,221195 GC2006G,2005/09/01,442.7,451,442.7,449.6,846,8007 GC2006J,2005/09/01,445.8,454.5,445.8,452.7,457,4888 GC2006M,2005/09/01,450,458.5,450,455.7,262,9981 GC2006Q,2005/09/01,458.9,458.9,458.9,458.9,0,1420 GC2006V,2005/09/01,462.1,462.1,462.1,462.1,1,1729 GC2006Z,2005/09/01,466.5,467.5,465.3,465.3,899,5456 GC2007G,2005/09/01,468.5,468.5,468.5,468.5,50,3976 GC2007J,2005/09/01,471.6,471.6,471.6,471.6,0,0 GC2007M,2005/09/01,474.7,474.7,474.7,474.7,295,3957 GC2007Z,2005/09/01,484.2,484.2,484.2,484.2,0,2054 GC2008M,2005/09/01,493.5,493.5,493.5,493.5,0,124 GC2008Z,2005/09/01,502.8,502.8,502.8,502.8,0,3144 GC2009M,2005/09/01,508,512.1,508,512.1,0,114 GC2009Z,2005/09/01,521.3,521.3,521.3,521.3,0,53 GC2010M,2005/09/01,530.7,530.7,530.7,530.7,0,4 HG2005U,2005/09/01,170,172.9,169.2,172.7,3288,9109 HG2005V,2005/09/01,167.3,170.7,167.3,170.6,467,4921 HG2005X,2005/09/01,164.35,167.5,164.35,167.4,45,2120 HG2005Z,2005/09/01,162.05,165,161.3,164.8,11010,74833 HG2006F,2005/09/01,162.3,162.3,162.3,162.3,2,509 HG2006G,2005/09/01,159.8,159.8,159.8,159.8,1,390 HG2006H,2005/09/01,154.55,157.2,154.55,157.1,610,8429 HG2006J,2005/09/01,154.45,154.45,154.45,154.45,0,101 HG2006K,2005/09/01,149.5,151.9,149.5,151.8,12,1476 HG2006M,2005/09/01,149.5,149.5,149.5,149.5,11,207 HG2006N,2005/09/01,147.2,147.2,147.2,147.2,0,905 HG2006Q,2005/09/01,145.35,145.35,145.35,145.35,6,89 HG2006U,2005/09/01,143.5,143.5,143.5,143.5,34,452 HG2006V,2005/09/01,141.9,141.9,141.9,141.9,6,77 HG2006X,2005/09/01,140.4,140.4,140.4,140.4,6,88 HG2006Z,2005/09/01,138.5,138.5,138.5,138.5,38,681 HG2007F,2005/09/01,137.4,137.4,137.4,137.4,0,6 HG2007G,2005/09/01,136.4,136.4,136.4,136.4,0,6 HG2007H,2005/09/01,135.3,135.3,135.3,135.3,0,6 HG2007J,2005/09/01,134.25,134.25,134.25,134.25,0,0 HG2007K,2005/09/01,134.25,134.25,134.25,134.25,0,18 HG2007M,2005/09/01,134.25,134.25,134.25,134.25,0,1 HG2007N,2005/09/01,134.25,134.25,134.25,134.25,0,2 HG2007Q,2005/09/01,134.25,134.25,134.25,134.25,0,0 HO2005V,2005/09/01,2.071,2.21,2.069,2.1985,34310,70583 HO2005X,2005/09/01,2.089,2.22,2.0856,2.2134,8388,24850 HO2005Z,2005/09/01,2.103,2.2194,2.0985,2.2194,7961,23556 HO2006F,2005/09/01,2.116,2.2254,2.107,2.2254,5046,14470 HO2006G,2005/09/01,2.1075,2.225,2.1075,2.2124,1373,11247 HO2006H,2005/09/01,2.0895,2.1784,2.0875,2.1784,236,8905 HO2006J,2005/09/01,2.051,2.1174,2.051,2.1174,165,5570 HO2006K,2005/09/01,2.01,2.0639,2,2.0639,73,2231 HO2006M,2005/09/01,1.97,2.0254,1.97,2.0254,1377,5998 HO2006N,2005/09/01,2.0214,2.0214,2.0214,2.0214,348,1527 HO2006Q,2005/09/01,1.985,2.0289,1.984,2.0289,2,381 HO2006U,2005/09/01,2.0419,2.0419,2.0419,2.0419,246,1187 HO2006V,2005/09/01,2.0554,2.0554,2.0554,2.0554,23,101 HO2006X,2005/09/01,2.03,2.0699,2.029,2.0699,3,302 HO2006Z,2005/09/01,2.0844,2.0844,2.0844,2.0844,79,2784 HO2007F,2005/09/01,2.0954,2.0954,2.0954,2.0954,2,286 HO2007G,2005/09/01,2.061,2.0954,2.061,2.0954,1,16 HO2007H,2005/09/01,2.0854,2.0854,2.0854,2.0854,0,0 HU2005V,2005/09/01,2.27,2.465,2.25,2.409,42704,71394 HU2005X,2005/09/01,2.065,2.2,2.04,2.1489,13180,22134 HU2005Z,2005/09/01,1.95,2.025,1.95,2.0239,5985,17479 HU2006F,2005/09/01,1.9355,2,1.9355,1.9939,1185,11591 HU2006G,2005/09/01,1.94,1.9809,1.94,1.9809,406,5146 HU2006H,2005/09/01,1.9269,1.9759,1.9269,1.9759,127,2910 HU2006J,2005/09/01,2.0784,2.0784,2.0784,2.0784,338,4410 HU2006K,2005/09/01,2.0854,2.0854,2.0854,2.0854,50,2936 HU2006M,2005/09/01,2.0819,2.0819,2.0819,2.0819,54,1319 HU2006N,2005/09/01,2.0473,2.0694,2.0473,2.0694,1,622 HU2006Q,2005/09/01,2.0514,2.0514,2.0514,2.0514,251,1752 HU2006U,2005/09/01,2.0164,2.0164,2.0164,2.0164,0,0 INDU,2005/09/01,10481.44,10557.47,10382.09,10459.63,22298600,0 JY2005U,2005/09/01,0.9056,0.9137,0.9054,0.9121,62431,150271 JY2005Z,2005/09/01,0.9152,0.922,0.9144,0.9208,1346,29294 JY2006H,2005/09/01,0,0.9295,0.9295,0.9295,38,111 JY2006M,2005/09/01,0,0.9389,0.9389,0.9389,14,38 JY2006U,2005/09/01,0,0.9483,0.9483,0.9483,0,0 JY2006Z,2005/09/01,0,0.9577,0.9577,0.9577,0,0 KC2005U,2005/09/01,99.75,101.95,98.5,101.95,167,386 KC2005Z,2005/09/01,102.15,105.5,101.1,104.95,12427,63658 KC2006H,2005/09/01,105.5,108.75,104.5,108.05,2996,12213 KC2006K,2005/09/01,107,109.8,106.5,109.8,1333,2914 KC2006N,2005/09/01,109,111.45,109,111.45,317,2212 KC2006U,2005/09/01,113,113.1,112.8,113.1,175,898 KC2006Z,2005/09/01,113,116.1,113,116.1,28,563 KC2007H,2005/09/01,118.5,119.1,118.5,119.1,10,179 KC2007K,2005/09/01,120.25,120.25,120.25,120.25,1,36 KC2007N,2005/09/01,120.75,120.75,120.75,120.75,0,24 LB2005U,2005/09/01,309,322.9,309,318.7,643,1616 LB2005X,2005/09/01,295.8,295.8,295.8,295.8,755,2243 LB2006F,2005/09/01,305.9,306,305.9,306,204,260 LB2006H,2005/09/01,312.9,313.6,312,313.6,11,45 LB2006K,2005/09/01,321.7,321.7,315.5,315.5,6,12 LB2006N,2005/09/01,0,316,315,316,2,1 LB2006U,2005/09/01,301,301,301,301,0,0 LC2005V,2005/09/01,82.4,82.4,80.75,81.05,8724,80288 LC2005Z,2005/09/01,85.6,85.6,84,84.4,5449,30104 LC2006G,2005/09/01,87.6,87.65,86.15,86.47,2284,17885 LC2006J,2005/09/01,86.25,86.25,84.85,85.25,748,5420 LC2006M,2005/09/01,81.35,81.35,80.6,80.75,249,2556 LC2006Q,2005/09/01,80.8,80.8,80.4,80.65,95,1126 LH2005V,2005/09/01,63.6,63.6,61.95,62.05,10067,59208 LH2005Z,2005/09/01,61.1,61.25,60,60.52,6264,25097 LH2006G,2005/09/01,61.8,62,60.85,61.37,1465,11771 LH2006J,2005/09/01,59.4,59.55,58.7,58.9,270,3690 LH2006K,2005/09/01,60.4,60.6,59.8,60,12,1015 LH2006M,2005/09/01,62.6,62.9,62.2,62.22,95,1254 LH2006N,2005/09/01,59.75,59.8,59.05,59.35,15,519 LH2006Q,2005/09/01,57.1,57.1,56.55,56.55,17,256 LH2006V,2005/09/01,50,50.25,50,50.25,17,56 ND2005U,2005/09/01,1586,1590.5,1575,1579,9898,53308 ND2005Z,2005/09/01,1601,1601,1592,1592,1621,2068 ND2006H,2005/09/01,0,1608,1605.5,1605.5,0,2 NDY,2005/09/01,2150.03,2157.32,2142.32,2147.9,16233200,0 NG2005V,2005/09/01,11.419,11.9,11.145,11.757,42995,80644 NG2005X,2005/09/01,11.604,12.15,11.4,11.967,13573,48499 NG2005Z,2005/09/01,11.858,12.3,11.65,12.227,7344,40493 NG2006F,2005/09/01,11.999,12.55,11.885,12.467,9121,38384 NG2006G,2005/09/01,11.911,12.45,11.9,12.387,5528,21289 NG2006H,2005/09/01,11.75,12.17,11.6,12.112,5943,41353 NG2006J,2005/09/01,9.6,9.712,9.41,9.712,2981,23804 NG2006K,2005/09/01,9.29,9.382,9.162,9.382,1632,20697 NG2006M,2005/09/01,9.3,9.411,9.15,9.411,280,7737 NG2006N,2005/09/01,9.35,9.452,9.23,9.452,152,11858 NG2006Q,2005/09/01,9.292,9.494,9.272,9.494,200,11136 NG2006U,2005/09/01,9.276,9.474,9.256,9.474,152,10201 NG2006V,2005/09/01,9.309,9.504,9.289,9.504,438,18502 NG2006X,2005/09/01,9.63,9.864,9.63,9.864,93,8521 NG2006Z,2005/09/01,9.994,10.204,9.91,10.204,116,8428 NG2007F,2005/09/01,10.25,10.469,10.25,10.469,173,10090 NG2007G,2005/09/01,10.27,10.449,10.27,10.449,144,3312 NG2007H,2005/09/01,9.95,10.224,9.95,10.224,481,7965 NG2007J,2005/09/01,8.52,8.739,8.52,8.739,887,11280 NG2007K,2005/09/01,8.519,8.519,8.519,8.519,67,7702 NG2007M,2005/09/01,8.554,8.554,8.554,8.554,14,2580 NG2007N,2005/09/01,8.584,8.584,8.584,8.584,8,3235 NG2007Q,2005/09/01,8.609,8.609,8.609,8.609,11,1999 NG2007U,2005/09/01,8.594,8.594,8.594,8.594,23,1545 NG2007V,2005/09/01,8.626,8.626,8.626,8.626,529,4804 NG2007X,2005/09/01,9.001,9.001,9.001,9.001,0,1825 NG2007Z,2005/09/01,9.359,9.359,9.359,9.359,100,4468 NG2008F,2005/09/01,9.609,9.609,9.609,9.609,43,7216 NG2008G,2005/09/01,9.589,9.589,9.589,9.589,0,835 NG2008H,2005/09/01,9.389,9.389,9.389,9.389,9,3472 NG2008J,2005/09/01,8.099,8.099,8.099,8.099,0,3819 NG2008K,2005/09/01,7.914,7.914,7.914,7.914,0,3707 NG2008M,2005/09/01,7.959,7.959,7.959,7.959,0,1184 NG2008N,2005/09/01,7.999,7.999,7.999,7.999,0,935 NG2008Q,2005/09/01,8.039,8.039,8.039,8.039,0,972 NG2008U,2005/09/01,8.029,8.029,8.029,8.029,0,983 NG2008V,2005/09/01,8.069,8.069,8.069,8.069,0,2048 NG2008X,2005/09/01,8.439,8.439,8.439,8.439,0,589 NG2008Z,2005/09/01,8.784,8.784,8.784,8.784,7,2726 NG2009F,2005/09/01,9.004,9.004,9.004,9.004,1,3149 NG2009G,2005/09/01,8.984,8.984,8.984,8.984,0,386 NG2009H,2005/09/01,8.784,8.784,8.784,8.784,0,2416 NG2009J,2005/09/01,7.634,7.634,7.634,7.634,0,2785 NG2009K,2005/09/01,7.454,7.454,7.454,7.454,2,1906 NG2009M,2005/09/01,7.504,7.504,7.504,7.504,0,301 NG2009N,2005/09/01,7.554,7.554,7.554,7.554,0,346 NG2009Q,2005/09/01,7.604,7.604,7.604,7.604,0,275 NG2009U,2005/09/01,7.594,7.594,7.594,7.594,0,384 NG2009V,2005/09/01,7.629,7.629,7.629,7.629,0,1157 NG2009X,2005/09/01,7.994,7.994,7.994,7.994,0,247 NG2009Z,2005/09/01,8.344,8.344,8.344,8.344,100,1518 NG2010F,2005/09/01,8.584,8.584,8.584,8.584,1,1434 NG2010G,2005/09/01,8.569,8.569,8.569,8.569,0,346 NG2010H,2005/09/01,8.374,8.374,8.374,8.374,0,834 NG2010J,2005/09/01,7.254,7.254,7.254,7.254,0,661 NG2010K,2005/09/01,7.3,7.35,7.069,7.069,8,377 NG2010M,2005/09/01,7.105,7.105,7.105,7.105,0,166 NG2010N,2005/09/01,7.145,7.145,7.145,7.145,0,182 NG2010Q,2005/09/01,7.187,7.187,7.187,7.187,0,165 NG2010U,2005/09/01,7.182,7.182,7.182,7.182,0,185 NG2010V,2005/09/01,7.222,7.222,7.222,7.222,0,180 NG2010X,2005/09/01,7.582,7.582,7.582,7.582,0,168 NG2010Z,2005/09/01,8,8,7.942,7.942,3,862 NK2005U,2005/09/01,12580,12590,12520,12545,7036,53000 NK2005Z,2005/09/01,12550,12590,12460,12510,559,1948 NK2006H,2005/09/01,0,12510,12480,12510,0,11 NK2006M,2005/09/01,0,12510,12480,12510,0,1 NKKI,2005/09/01,12501.43,12573.01,12501.43,12506.97,111200,0 NQ2005U,2005/09/01,1586,1590.5,1575,1579,299289,337708 NQ2005Z,2005/09/01,1598,1603,1589,1592,2753,2827 NZY,2005/09/01,3353.11,3373.14,3352.83,3367.77,27096800,0 O2005U,2005/09/01,148,148,141.5,142.5,192,88 O2005Z,2005/09/01,156.25,157,150,151.5,1894,5962 O2006H,2005/09/01,161,161.5,158,158,186,199 O2006K,2005/09/01,163,163,162,162,15,36 O2006N,2005/09/01,165,165,165,165,0,1 O2006U,2005/09/01,170,170,170,170,0,1 OEX,2005/09/01,564.28,566.96,561.78,564.23,22298600,0 OJ2005U,2005/09/01,87.75,92.1,87.75,92.1,1063,1020 OJ2005X,2005/09/01,90.2,93.35,90.2,92.85,1785,18656 OJ2006F,2005/09/01,92.8,95.15,92.8,95.15,18,2929 OJ2006H,2005/09/01,96.25,97.75,95.75,97.75,4,1541 OJ2006K,2005/09/01,98.1,99.75,98.1,99.75,10,191 OJ2006N,2005/09/01,101.75,101.75,101.75,101.75,0,58 OJ2006U,2005/09/01,103.75,103.75,103.75,103.75,0,2 OJ2006X,2005/09/01,105.75,105.75,105.75,105.75,0,2 OJ2007F,2005/09/01,107.75,107.75,107.75,107.75,0,2 OJ2007H,2005/09/01,109.75,109.75,109.75,109.75,0,1 PA2005U,2005/09/01,181.6,183.95,181.6,183.95,627,954 PA2005Z,2005/09/01,184,187,183.7,186.55,872,12390 PA2006H,2005/09/01,188.55,188.55,188.55,188.55,3,36 PB2006G,2005/09/01,80.45,80.45,79.3,79.3,175,1277 PB2006H,2005/09/01,80.55,80.55,79.3,79.3,20,45 PB2006K,2005/09/01,81.8,81.8,81.75,81.75,1,11 PL2005V,2005/09/01,896,904,893,903.4,1722,9802 PL2006F,2005/09/01,899,903,898,902.4,885,1465 PL2006J,2005/09/01,899.9,899.9,899.9,899.9,3,135 S2005U,2005/09/01,593,596,584,595.75,7527,5184 S2005X,2005/09/01,605,608,595,607,59046,178943 S2006F,2005/09/01,611,615.5,603.5,615,4608,17953 S2006H,2005/09/01,620,623.5,611,622.75,4274,13358 S2006K,2005/09/01,621.5,626.5,617.5,626.5,3327,15010 S2006N,2005/09/01,625,630,620,629.75,1632,8641 S2006Q,2005/09/01,626,626,626,626,0,294 S2006U,2005/09/01,621.5,621.5,617,619.25,1,97 S2006X,2005/09/01,610,615,608,613.75,610,5969 S2007X,2005/09/01,622,622,622,622,0,30 SB2005V,2005/09/01,10.01,10.26,10.01,10.1,32147,250013 SB2006H,2005/09/01,10.52,10.75,10.52,10.64,30041,135681 SB2006K,2005/09/01,10.21,10.4,10.21,10.36,4509,42957 SB2006N,2005/09/01,9.95,10.08,9.95,10.04,5168,27452 SB2006V,2005/09/01,9.87,9.94,9.83,9.9,1745,15027 SB2007H,2005/09/01,9.78,9.82,9.78,9.82,1090,7274 SB2007K,2005/09/01,9.69,9.75,9.68,9.72,443,2179 SB2007N,2005/09/01,9.65,9.67,9.65,9.67,368,563 SF2005U,2005/09/01,0.8022,0.8131,0.8021,0.8116,44435,63650 SF2005Z,2005/09/01,0.8083,0.8188,0.8083,0.8179,137,517 SF20062,2005/09/01,611,615.5,603.5,615,4608,17953 SF2006H,2005/09/01,0,0.8244,0.8244,0.8244,0,27 SF2006M,2005/09/01,0,0.8311,0.8311,0.8311,0,17 SF2006U,2005/09/01,0,0.8379,0.8379,0.8379,0,0 SF2006Z,2005/09/01,0,0.8449,0.8449,0.8449,0,0 SI2005U,2005/09/01,682.5,699,681,696.6,2474,2086 SI2005V,2005/09/01,699.2,699.2,699.2,699.2,0,0 SI2005X,2005/09/01,702,702,702,702,0,0 SI2005Z,2005/09/01,685.5,707,685.5,703.8,15717,91541 SI2006F,2005/09/01,705,705.7,705,705.7,0,16 SI2006H,2005/09/01,696,712,696,709.7,193,4945 SI2006K,2005/09/01,712.5,712.5,712.5,712.5,183,988 SI2006N,2005/09/01,715.3,715.3,715.3,715.3,126,6476 SI2006U,2005/09/01,718.2,718.2,718.2,718.2,52,1639 SI2006Z,2005/09/01,711,725,711,721.5,27,7361 SI2007F,2005/09/01,722.6,722.6,722.6,722.6,0,0 SI2007H,2005/09/01,723.7,723.7,723.7,723.7,0,50 SI2007K,2005/09/01,724.5,724.5,724.5,724.5,0,0 SI2007N,2005/09/01,725.4,725.4,725.4,725.4,5,1273 SI2007Z,2005/09/01,735,735,730,730,0,452 SI2008N,2005/09/01,732.8,732.8,732.8,732.8,0,12 SI2008Z,2005/09/01,730,735.5,730,735.5,0,269 SI2009N,2005/09/01,739.6,739.6,739.6,739.6,0,13 SI2009Z,2005/09/01,740,745.5,740,745.5,0,234 SI2010N,2005/09/01,752.7,752.7,752.7,752.7,0,1 SM2005U,2005/09/01,183,184.8,182,184.5,10887,5851 SM2005V,2005/09/01,184.5,186,183.3,185.4,9529,19596 SM2005Z,2005/09/01,186.5,187.7,184.5,186.9,16405,53505 SM2006F,2005/09/01,187.8,188.9,186.2,188.1,1786,7407 SM2006H,2005/09/01,190.5,191.5,189,190.5,1399,7507 SM2006K,2005/09/01,191,192,189.5,191.3,1825,10512 SM2006N,2005/09/01,194,194,191.5,193,656,5434 SM2006Q,2005/09/01,194.5,194.5,191.8,193.5,248,1276 SM2006U,2005/09/01,194,194,191,191,107,879 SM2006V,2005/09/01,188.5,190,188,189.5,22,427 SM2006Z,2005/09/01,189,190,188.5,188.5,259,1133 SP2005U,2005/09/01,1222.5,1228.5,1216.7,1221.8,87117,543938 SP2005Z,2005/09/01,1228.2,1234.5,1223.8,1227.9,29729,112165 SP2006H,2005/09/01,0,1240.4,1230.4,1233.8,60,4251 SP2006M,2005/09/01,0,1247.5,1237.5,1240.8,0,691 SP2006U,2005/09/01,0,1255,1245,1247.8,0,43 SP2006Z,2005/09/01,0,1263.5,1253.5,1256.3,3,7 SP2007H,2005/09/01,0,1272,1262,1264.8,3,8 SP2007M,2005/09/01,0,1280.5,1270.5,1273.3,0,0 SPY,2005/09/01,1220.33,1227.29,1216.18,1221.59,22298600,0 SSEC,2005/09/01,1163.7,1185.76,1160.05,1184.93,33800,0 STI,2005/09/01,2289.58,2295.54,2281.38,2295.54,178511200,0 TY2005U,2005/09/01,112.78125,113.3125,112.765625,113.125,75536,578506 TY2005Z,2005/09/01,111.921875,112.484375,111.890625,112.28125,70212,1285188 TY2006H,2005/09/01,112.21875,112.21875,111.921875,112.0625,106,3751 TY2006M,2005/09/01,111.375,111.375,111.375,111.375,0,0 US2005U,2005/09/01,118.15625,118.65625,117.9375,118.25,37214,215871 US2005Z,2005/09/01,117.78125,118.3125,117.5625,117.875,47278,455251 US2006H,2005/09/01,117.59375,118,117.375,117.59375,957,1151 US2006M,2005/09/01,117.46875,117.46875,117.46875,117.46875,4,7 USBY,2005/09/01,4.28,4.32,4.25,4.29,0,0 W2005U,2005/09/01,302,307.5,301.75,306.75,8701,3456 W2005Z,2005/09/01,318,323.5,317.5,322.5,37591,209174 W2006H,2005/09/01,332.5,337,331,336,3982,30793 W2006K,2005/09/01,337.5,342.5,337.5,342,80,1025 W2006N,2005/09/01,342.5,347.5,342,346.5,766,12912 W2006U,2005/09/01,350,354,350,354,10,181 W2006Z,2005/09/01,361,366,360,364,106,982 W2007N,2005/09/01,349,349,349,349,0,13