AD2005U,2005/09/02,0.7634,0.7665,0.761,0.7642,23339,59662 AD2005Z,2005/09/02,0.76,0.762,0.7583,0.761,365,804 AD2006H,2005/09/02,0.7578,0.7585,0.7578,0.7585,0,3 AD2006M,2005/09/02,0,0.756,0.756,0.756,0,14 AD2006U,2005/09/02,0,0.7535,0.7535,0.7535,0,6 AD2006Z,2005/09/02,0,0.7511,0.7511,0.7511,0,1 AOI,2005/09/02,4464.1,4476.3,4435.9,4435.9,629555200,0 BO2005U,2005/09/02,22.88,22.88,22.45,22.53,4895,3594 BO2005V,2005/09/02,23,23,22.54,22.67,6212,19458 BO2005Z,2005/09/02,23.25,23.25,22.8,22.87,17178,83107 BO2006F,2005/09/02,23.42,23.42,23.03,23.05,1042,8440 BO2006H,2005/09/02,23.6,23.6,23.2,23.2,442,5599 BO2006K,2005/09/02,23.8,23.8,23.37,23.45,163,7179 BO2006N,2005/09/02,23.95,23.95,23.55,23.63,651,5236 BO2006Q,2005/09/02,23.9,23.9,23.55,23.55,6,810 BO2006U,2005/09/02,23.75,23.75,23.5,23.5,1,767 BO2006V,2005/09/02,23.4,23.4,23.4,23.4,15,636 BO2006Z,2005/09/02,23.48,23.48,23.48,23.48,235,2271 BO2007N,2005/09/02,23.38,23.38,23.38,23.38,0,4 BP2005U,2005/09/02,1.8382,1.8432,1.832,1.8424,79777,81724 BP2005Z,2005/09/02,1.8352,1.84,1.8305,1.8394,587,954 BP2006H,2005/09/02,0,1.8356,1.8356,1.8356,0,24 BP2006M,2005/09/02,0,1.8318,1.8318,1.8318,0,0 BP2006U,2005/09/02,0,1.828,1.828,1.828,0,1 BP2006Z,2005/09/02,0,1.8242,1.8242,1.8242,0,0 C2005U,2005/09/02,207.75,207.75,203,203.5,16330,9415 C2005Z,2005/09/02,220.5,220.5,216.75,217.25,77189,513851 C2006H,2005/09/02,231.5,232,228,228.5,11554,96325 C2006K,2005/09/02,237.5,237.5,234.75,235,1925,20205 C2006N,2005/09/02,242.75,243.25,240.25,240.5,5288,30589 C2006U,2005/09/02,248.5,249,247,247,452,4406 C2006Z,2005/09/02,258,258,256,256.75,5014,31361 C2007H,2005/09/02,262.5,263,262.5,263,96,1267 C2007N,2005/09/02,268,268,268,268,18,1164 C2007Z,2005/09/02,260.5,260.5,260,260,122,2851 CC2005U,2005/09/02,1502,1502,1485,1496,20,16 CC2005Z,2005/09/02,1536,1555,1518,1550,18076,60087 CC2006H,2005/09/02,1558,1588,1554,1582,1789,25789 CC2006K,2005/09/02,1578,1600,1578,1600,83,6915 CC2006N,2005/09/02,1598,1617,1598,1617,39,8264 CC2006U,2005/09/02,1637,1637,1637,1637,73,9801 CC2006Z,2005/09/02,1664,1664,1664,1664,7,5712 CC2007H,2005/09/02,1686,1686,1686,1686,0,7652 CC2007K,2005/09/02,1705,1705,1705,1705,0,3 CD2005U,2005/09/02,0.8445,0.8455,0.8395,0.8418,41835,103566 CD2005Z,2005/09/02,0.8465,0.8468,0.8417,0.844,1388,5611 CD2006H,2005/09/02,0.8484,0.8484,0.845,0.8462,153,1000 CD2006M,2005/09/02,0,0.8484,0.8484,0.8484,4,70 CD2006U,2005/09/02,0,0.8506,0.8506,0.8506,6,23 CD2006Z,2005/09/02,0,0.8528,0.8528,0.8528,0,7 CL2005V,2005/09/02,69.4,69.66,67.35,67.57,102649,214560 CL2005X,2005/09/02,69.9,70.15,68,68.16,49550,124228 CL2005Z,2005/09/02,70.2,70.4,68.4,68.57,38896,132365 CL2006F,2005/09/02,70.45,70.5,68.55,68.85,9406,49288 CL2006G,2005/09/02,70.65,70.65,69,69.05,2940,23207 CL2006H,2005/09/02,70.7,70.7,69.14,69.14,2866,26107 CL2006J,2005/09/02,70.45,70.45,69,69.09,436,12093 CL2006K,2005/09/02,70.24,70.24,68.94,68.94,1686,11471 CL2006M,2005/09/02,70,70,68.77,68.77,6022,38944 CL2006N,2005/09/02,68.57,68.57,68.57,68.57,1118,7852 CL2006Q,2005/09/02,68.37,68.37,68.37,68.37,1599,6211 CL2006U,2005/09/02,68.17,68.17,68.17,68.17,862,9038 CL2006V,2005/09/02,67.95,68.4,67.95,67.97,462,4419 CL2006X,2005/09/02,67.77,67.77,67.77,67.77,700,5252 CL2006Z,2005/09/02,68.7,68.7,67.5,67.57,6978,55943 CL2007F,2005/09/02,67.28,67.28,67.28,67.28,751,8094 CL2007G,2005/09/02,67.04,67.04,67.04,67.04,101,3071 CL2007H,2005/09/02,66.83,66.83,66.83,66.83,301,4108 CL2007J,2005/09/02,66.63,66.63,66.63,66.63,1,3389 CL2007K,2005/09/02,66.43,66.43,66.43,66.43,1,1952 CL2007M,2005/09/02,66.23,66.23,66.23,66.23,1701,17782 CL2007N,2005/09/02,66.01,66.01,66.01,66.01,101,1181 CL2007Q,2005/09/02,65.78,65.78,65.78,65.78,1,1861 CL2007U,2005/09/02,65.55,65.55,65.55,65.55,1,3557 CL2007V,2005/09/02,65.32,65.32,65.32,65.32,1,2008 CL2007X,2005/09/02,65.09,65.09,65.09,65.09,1,1879 CL2007Z,2005/09/02,65.45,65.48,64.7,64.86,3320,47071 CL2008F,2005/09/02,64.64,64.64,64.64,64.64,0,280 CL2008G,2005/09/02,64.46,64.46,64.46,64.46,0,0 CL2008H,2005/09/02,64.28,64.28,64.28,64.28,0,351 CL2008M,2005/09/02,63.96,63.96,63.96,63.96,200,6085 CL2008Z,2005/09/02,63.1,63.28,63.1,63.28,475,33073 CL2009Z,2005/09/02,62.23,62.23,62.23,62.23,651,24236 CL2010Z,2005/09/02,61,61.85,61,61.48,665,24387 CL2011Z,2005/09/02,61.15,61.15,61.15,61.15,1412,10933 CT2005V,2005/09/02,48.4,48.8,47.6,48.47,636,4365 CT2005Z,2005/09/02,50.2,50.65,49.1,49.85,13209,79466 CT2006H,2005/09/02,52.05,52.2,50.3,51.06,1462,17749 CT2006K,2005/09/02,52,52,52,52,292,1605 CT2006N,2005/09/02,52.9,52.95,52.65,52.95,36,1942 CT2006V,2005/09/02,55.3,55.3,55.3,55.3,0,0 CT2006Z,2005/09/02,56.3,56.3,56.3,56.3,37,692 CT2007H,2005/09/02,58.3,58.3,58.3,58.3,0,3 CT2007K,2005/09/02,58.9,58.9,58.9,58.9,0,2 CT2007N,2005/09/02,59.2,59.2,59.2,59.2,0,1 DAX,2005/09/02,4841.38,4861.93,4819.1,4837.81,0,0 DJ2005U,2005/09/02,10464,10500,10435,10462,7618,29489 DJ2005Z,2005/09/02,10500,10535,10475,10501,2277,2470 DJ2006H,2005/09/02,10546,10546,10546,10546,1,8 DJ2006Z,2005/09/02,10696,10696,10696,10696,0,0 DJT,2005/09/02,3669.95,3710.37,3634.93,3652.55,16401600,0 DJU,2005/09/02,416.23,418.93,413.02,414.23,16401600,0 DX2005U,2005/09/02,86.53,86.61,86.02,86.25,11587,16295 DX2005Z,2005/09/02,86.28,86.34,85.87,86.04,655,3198 DX2006H,2005/09/02,86.05,86.05,85.86,85.86,1,11 DX2006M,2005/09/02,85.71,85.71,85.71,85.71,0,2 EC2005U,2005/09/02,1.2545,1.2576,1.2502,1.2549,230223,153076 EC2005Z,2005/09/02,1.2594,1.262,1.2556,1.2601,13279,12602 EC2006H,2005/09/02,1.2642,1.2662,1.2642,1.2656,189,600 EC2006M,2005/09/02,0,1.2717,1.2717,1.2717,76,347 EC2006U,2005/09/02,0,1.2778,1.2778,1.2778,6,6 EC2006Z,2005/09/02,0,1.2839,1.2839,1.2839,0,4 ED2005U,2005/09/02,96.195,96.345,96.15,96.1775,594515,1126560 ED2005V,2005/09/02,96.16,96.19,96.075,96.11,1043,9103 ED2005X,2005/09/02,96.115,96.15,96.06,96.08,636,3157 ED2005Z,2005/09/02,96.08,96.155,95.995,96.045,1276862,1156191 ED2006F,2005/09/02,96.05,96.05,96.02,96.03,400,1261 ED2006G,2005/09/02,0,96.01,95.995,96.005,1420,1483 ED2006H,2005/09/02,96.02,96.105,95.92,95.98,1006454,1205256 ED2006M,2005/09/02,95.97,96.06,95.87,95.94,961626,1018625 ED2006U,2005/09/02,95.925,96.015,95.825,95.905,786646,741737 ED2006Z,2005/09/02,95.88,95.96,95.78,95.86,459804,645008 ED2007H,2005/09/02,95.86,95.94,95.765,95.84,239077,475101 ED2007M,2005/09/02,95.83,95.905,95.745,95.81,170178,354390 ED2007U,2005/09/02,95.815,95.88,95.73,95.785,65628,252392 ED2007Z,2005/09/02,95.78,95.835,95.705,95.745,41771,232645 ED2008H,2005/09/02,95.77,95.8,95.69,95.73,45535,212715 ED2008M,2005/09/02,95.775,95.78,95.665,95.705,29237,190644 ED2008U,2005/09/02,95.735,95.735,95.635,95.675,18986,168406 ED2008Z,2005/09/02,95.66,95.675,95.59,95.63,21862,127075 ED2009H,2005/09/02,95.66,95.66,95.57,95.61,18503,119667 ED2009M,2005/09/02,95.605,95.605,95.535,95.575,14473,107025 ED2009U,2005/09/02,95.57,95.57,95.52,95.54,9596,87833 ED2009Z,2005/09/02,95.525,95.525,95.475,95.495,7983,70617 ED2010H,2005/09/02,95.495,95.495,95.455,95.475,6666,43463 ED2010M,2005/09/02,95.41,95.45,95.41,95.44,6294,28605 ED2010U,2005/09/02,95.4,95.41,95.4,95.41,2358,19455 ED2010Z,2005/09/02,95.39,95.39,95.35,95.36,108,9106 ED2011H,2005/09/02,95.34,95.35,95.33,95.34,306,19240 ED2011M,2005/09/02,95.315,95.315,95.295,95.305,91,6165 ED2011U,2005/09/02,0,95.275,95.265,95.275,10,5858 ED2011Z,2005/09/02,95.235,95.235,95.05,95.225,7,7297 ED2012H,2005/09/02,95.215,95.215,95.195,95.205,19,6758 ED2012M,2005/09/02,95.175,95.175,95.155,95.165,12,4264 ED2012U,2005/09/02,0,95.135,95.125,95.135,4,3569 ED2012Z,2005/09/02,94.98,95.085,94.95,95.085,3,1505 ED2013H,2005/09/02,0,95.065,95.055,95.065,0,3018 ED2013M,2005/09/02,0,95.025,95.015,95.025,0,3100 ED2013U,2005/09/02,0,94.995,94.975,94.995,0,1162 ED2013Z,2005/09/02,0,94.945,94.925,94.945,0,681 ED2014H,2005/09/02,0,94.925,94.905,94.925,0,476 ED2014M,2005/09/02,0,94.88,94.86,94.88,0,450 ED2014U,2005/09/02,0,94.85,94.74,94.85,0,285 ED2014Z,2005/09/02,0,94.8,94.78,94.8,0,294 ED2015H,2005/09/02,0,94.775,94.755,94.775,0,221 ED2015M,2005/09/02,0,94.74,94.62,94.74,0,74 EM2005U,2005/09/02,96.26,96.26,96.2475,96.2475,2228,30192 EM2005V,2005/09/02,96.26,96.26,96.16,96.18,163,7806 EM2005X,2005/09/02,96.165,96.165,96.1,96.16,1415,5096 EM2005Z,2005/09/02,96.065,96.065,96.05,96.05,102,307 EM2006F,2005/09/02,0,96.085,96.055,96.055,0,402 EM2006G,2005/09/02,96.02,96.02,96.02,96.02,65,52 EM2006H,2005/09/02,96.005,96.015,96.005,96.015,0,14 EM2006J,2005/09/02,0,96.025,95.99,95.995,0,2 EM2006K,2005/09/02,0,95.995,95.98,95.985,0,2 EM2006M,2005/09/02,0,95.99,95.955,95.965,0,112 EM2006N,2005/09/02,0,95.98,95.95,95.965,0,2 EM2006Q,2005/09/02,0,95.97,95.94,95.95,0,0 ES2005U,2005/09/02,1221.75,1226.25,1217.5,1219.75,992540,1062133 ES2005Z,2005/09/02,1227.5,1232,1223.75,1226,36458,114042 EY2005U,2005/09/02,99.915,99.915,99.915,99.915,1,5308 EY2005Z,2005/09/02,0,99.9,99.9,99.9,223,7238 EY2006H,2005/09/02,99.865,99.865,99.865,99.865,303,5505 EY2006M,2005/09/02,99.825,99.825,99.82,99.825,257,5785 EY2006U,2005/09/02,99.775,99.775,99.76,99.76,307,3730 EY2006Z,2005/09/02,99.695,99.695,99.695,99.695,30,4321 EY2007H,2005/09/02,99.61,99.61,99.6,99.6,0,6267 EY2007M,2005/09/02,99.54,99.545,99.535,99.535,14,321 EY2007U,2005/09/02,0,99.465,99.45,99.465,0,370 EY2007Z,2005/09/02,0,99.38,99.35,99.38,3,27 EY2008H,2005/09/02,0,99.27,99.255,99.27,0,60 EY2008M,2005/09/02,0,99.2,99.185,99.2,0,250 EY2008U,2005/09/02,0,99.13,99.115,99.13,0,0 EY2008Z,2005/09/02,0,99.065,99.05,99.065,0,0 EY2009H,2005/09/02,0,98.91,98.895,98.91,0,0 EY2009M,2005/09/02,0,98.88,98.8,98.8,0,0 EY2009U,2005/09/02,0,98.795,98.715,98.715,0,0 EY2009Z,2005/09/02,0,98.77,98.69,98.69,0,0 EY2010H,2005/09/02,0,98.77,98.69,98.69,0,0 EY2010M,2005/09/02,0,98.77,98.69,98.69,0,0 FC2005U,2005/09/02,110.15,110.85,109.8,110.8,1074,5888 FC2005V,2005/09/02,108,108.85,107.8,108.57,2941,15254 FC2005X,2005/09/02,107.3,108.3,107.12,108.15,446,3698 FC2006F,2005/09/02,103.85,104.35,103.6,104.3,181,1400 FC2006H,2005/09/02,99.7,99.97,99.6,99.97,19,372 FC2006J,2005/09/02,99.1,99.3,99.1,99.15,2,208 FC2006K,2005/09/02,99.15,99.15,99,99,6,66 FTSE,2005/09/02,5328.5,5338.1,5319.6,5326.8,1631847040,0 FV2005U,2005/09/02,108.890625,108.890625,108.5625,108.6875,34336,282615 FV2005Z,2005/09/02,108.6875,108.703125,108.34375,108.515625,48487,1076760 FV2006H,2005/09/02,108.359375,108.359375,108.359375,108.359375,0,0 FV2006M,2005/09/02,108.140625,108.140625,108.140625,108.140625,0,0 GC2005U,2005/09/02,444.2,444.2,444.2,444.2,4,2 GC2005V,2005/09/02,443.4,448,443,445.4,2512,20482 GC2005X,2005/09/02,447,447,447,447,0,0 GC2005Z,2005/09/02,446.6,451.4,445.8,448.5,88444,225571 GC2006G,2005/09/02,450.6,453.7,450.3,451.7,351,8034 GC2006J,2005/09/02,454.5,455,454.5,454.8,367,4955 GC2006M,2005/09/02,459.5,459.5,457.4,457.9,140,10015 GC2006Q,2005/09/02,461,461,461,461,0,1420 GC2006V,2005/09/02,464.2,464.2,464.2,464.2,0,1729 GC2006Z,2005/09/02,466.5,468,466.5,467.4,64,5421 GC2007G,2005/09/02,470.6,470.6,470.6,470.6,80,4056 GC2007J,2005/09/02,473.8,473.8,473.8,473.8,0,0 GC2007M,2005/09/02,476.9,476.9,476.9,476.9,318,3883 GC2007Z,2005/09/02,486.4,486.4,486.4,486.4,0,2054 GC2008M,2005/09/02,495.7,495.7,495.7,495.7,0,124 GC2008Z,2005/09/02,505,505,505,505,173,3252 GC2009M,2005/09/02,514.3,514.3,514.3,514.3,6,112 GC2009Z,2005/09/02,523.5,523.5,523.5,523.5,0,53 GC2010M,2005/09/02,533,533,532.9,532.9,0,4 HG2005U,2005/09/02,170.7,176.8,170.45,174.7,1118,8863 HG2005V,2005/09/02,170.5,174.8,169.8,172.9,620,4891 HG2005X,2005/09/02,166.6,171,166.6,170,228,2252 HG2005Z,2005/09/02,164.75,169.1,164,167.35,10321,76746 HG2006F,2005/09/02,164.75,164.75,164.75,164.75,2,509 HG2006G,2005/09/02,162.15,162.15,162.15,162.15,2,390 HG2006H,2005/09/02,157.5,161,157.5,159.55,212,8475 HG2006J,2005/09/02,157,157,157,157,0,101 HG2006K,2005/09/02,154.45,154.45,154.45,154.45,26,1476 HG2006M,2005/09/02,152.15,152.15,152.15,152.15,0,207 HG2006N,2005/09/02,149.85,149.85,149.85,149.85,0,905 HG2006Q,2005/09/02,148,148,148,148,0,89 HG2006U,2005/09/02,146.15,146.15,146.15,146.15,0,452 HG2006V,2005/09/02,144.55,144.55,144.55,144.55,0,77 HG2006X,2005/09/02,143.05,143.05,143.05,143.05,0,88 HG2006Z,2005/09/02,140.6,141.15,140.6,141.15,0,681 HG2007F,2005/09/02,140.05,140.05,140.05,140.05,0,6 HG2007G,2005/09/02,139.05,139.05,139.05,139.05,0,6 HG2007H,2005/09/02,137.95,137.95,137.95,137.95,0,6 HG2007J,2005/09/02,136.9,136.9,136.9,136.9,0,0 HG2007K,2005/09/02,136.9,136.9,136.9,136.9,0,18 HG2007M,2005/09/02,136.9,136.9,136.9,136.9,0,1 HG2007N,2005/09/02,136.9,136.9,136.9,136.9,0,2 HG2007Q,2005/09/02,136.9,136.9,136.9,136.9,0,0 HO2005V,2005/09/02,2.2025,2.2025,2.065,2.0911,25346,70385 HO2005X,2005/09/02,2.2055,2.2067,2.0893,2.1104,9696,25975 HO2005Z,2005/09/02,2.2075,2.2125,2.0958,2.1204,9851,24678 HO2006F,2005/09/02,2.22,2.22,2.1,2.1304,6277,15245 HO2006G,2005/09/02,2.2062,2.2062,2.115,2.1184,1458,10942 HO2006H,2005/09/02,2.1717,2.1717,2.0854,2.0854,801,8824 HO2006J,2005/09/02,2.115,2.116,2.0264,2.0264,394,5562 HO2006K,2005/09/02,1.94,1.9724,1.94,1.9724,179,2254 HO2006M,2005/09/02,1.95,1.95,1.9334,1.9334,493,6343 HO2006N,2005/09/02,1.97,1.97,1.9294,1.9294,60,1577 HO2006Q,2005/09/02,1.9369,1.9369,1.9369,1.9369,2,383 HO2006U,2005/09/02,2,2,1.9499,1.9499,65,1237 HO2006V,2005/09/02,2,2,1.9634,1.9634,0,101 HO2006X,2005/09/02,1.9779,1.9779,1.9779,1.9779,12,296 HO2006Z,2005/09/02,1.9924,1.9924,1.9924,1.9924,60,2794 HO2007F,2005/09/02,2.0034,2.0034,2.0034,2.0034,0,286 HO2007G,2005/09/02,2.0034,2.0034,2.0034,2.0034,2,18 HO2007H,2005/09/02,1.9934,1.9934,1.9934,1.9934,0,0 HU2005V,2005/09/02,2.3435,2.37,2.16,2.1837,31864,70578 HU2005X,2005/09/02,2.14,2.14,1.9625,2.0187,13810,23106 HU2005Z,2005/09/02,2.02,2.02,1.8953,1.9437,6383,17477 HU2006F,2005/09/02,1.9664,1.991,1.91,1.9287,1577,11456 HU2006G,2005/09/02,1.96,1.96,1.89,1.9212,617,5019 HU2006H,2005/09/02,1.97,2.014,1.88,1.9187,206,2989 HU2006J,2005/09/02,2.075,2.076,2.02,2.0237,34,4419 HU2006K,2005/09/02,2.0322,2.0322,2.0322,2.0322,226,2980 HU2006M,2005/09/02,2.0322,2.0322,2.0322,2.0322,279,1582 HU2006N,2005/09/02,2.0237,2.0237,2.0237,2.0237,7,623 HU2006Q,2005/09/02,2.0087,2.0087,2.0087,2.0087,31,1502 HU2006U,2005/09/02,1.9787,1.9787,1.9787,1.9787,25,25 INDU,2005/09/02,10460.67,10536.14,10400.88,10447.37,16401600,0 JY2005U,2005/09/02,0.9119,0.9145,0.9107,0.9125,74685,148340 JY2005Z,2005/09/02,0.92,0.9224,0.919,0.9212,3212,30626 JY2006H,2005/09/02,0,0.9299,0.9299,0.9299,0,111 JY2006M,2005/09/02,0,0.9393,0.9393,0.9393,16,46 JY2006U,2005/09/02,0,0.9487,0.9487,0.9487,0,0 JY2006Z,2005/09/02,0,0.9581,0.9581,0.9581,0,0 KC2005U,2005/09/02,101.5,101.5,99.6,100,581,972 KC2005Z,2005/09/02,103.25,104.5,102.8,103.05,14488,65556 KC2006H,2005/09/02,106.6,107.7,106.2,106.2,2529,12669 KC2006K,2005/09/02,108.25,109.2,108,108,435,2793 KC2006N,2005/09/02,110.5,111,109.7,109.7,206,2134 KC2006U,2005/09/02,112.5,112.5,111.4,111.4,192,981 KC2006Z,2005/09/02,114.5,115.1,114.5,114.65,25,551 KC2007H,2005/09/02,117.75,117.75,117.65,117.65,22,171 KC2007K,2005/09/02,118.7,118.7,118.7,118.7,0,36 KC2007N,2005/09/02,119.2,119.2,119.2,119.2,0,24 LB2005U,2005/09/02,324,326.7,319.1,321.9,1040,1364 LB2005X,2005/09/02,304,305,297,297.6,471,2467 LB2006F,2005/09/02,310,313.8,303.1,304.6,122,314 LB2006H,2005/09/02,320,326,314.5,314.5,12,49 LB2006K,2005/09/02,330,330.5,312.5,312.5,2,13 LB2006N,2005/09/02,317.9,325,315,325,1,2 LC2005V,2005/09/02,81.1,81.45,80.85,81.2,15254,78858 LC2005Z,2005/09/02,84.35,84.6,84.05,84.5,7294,31678 LC2006G,2005/09/02,86.47,86.8,86.1,86.75,4669,18043 LC2006J,2005/09/02,85,85.37,84.8,85.32,900,5688 LC2006M,2005/09/02,80.75,81,80.6,81,395,2604 LC2006Q,2005/09/02,80.6,80.85,80.3,80.85,69,1164 LH2005V,2005/09/02,62.1,62.3,61.6,61.65,11184,58480 LH2005Z,2005/09/02,60.3,60.7,60.05,60.4,5575,27054 LH2006G,2005/09/02,61,61.5,60.77,61.42,1464,12522 LH2006J,2005/09/02,58.57,59.5,58.45,59.25,226,3772 LH2006K,2005/09/02,59.9,60.3,59.75,60.07,21,1026 LH2006M,2005/09/02,62.02,62.4,62,62.37,160,1354 LH2006N,2005/09/02,59.4,59.6,59.35,59.5,32,539 LH2006Q,2005/09/02,56.5,56.9,56.5,56.8,10,256 LH2006V,2005/09/02,50,50.5,50,50.5,9,57 ND2005U,2005/09/02,1578.5,1585.5,1573,1576.5,6193,53132 ND2005Z,2005/09/02,0,1589.5,1588,1589.5,473,2620 ND2006H,2005/09/02,0,1603,1601.5,1603,0,2 NDY,2005/09/02,2150.52,2152.22,2139.28,2141.07,11304500,0 NG2005V,2005/09/02,11.81,11.995,11.55,11.691,30487,80056 NG2005X,2005/09/02,12.06,12.178,11.8,11.941,10300,50016 NG2005Z,2005/09/02,12.3,12.427,12.07,12.221,4778,41183 NG2006F,2005/09/02,12.535,12.64,12.3,12.471,6498,39220 NG2006G,2005/09/02,12.466,12.492,12.25,12.391,2418,21822 NG2006H,2005/09/02,12.2,12.201,11.95,12.116,6111,42009 NG2006J,2005/09/02,9.7,9.73,9.57,9.616,2071,23772 NG2006K,2005/09/02,9.375,9.42,9.25,9.261,1689,20529 NG2006M,2005/09/02,9.348,9.392,9.29,9.29,204,7713 NG2006N,2005/09/02,9.389,9.433,9.331,9.331,464,12091 NG2006Q,2005/09/02,9.5,9.5,9.35,9.373,176,11225 NG2006U,2005/09/02,9.42,9.43,9.353,9.353,139,10270 NG2006V,2005/09/02,9.52,9.52,9.383,9.383,1674,18346 NG2006X,2005/09/02,9.84,9.84,9.748,9.748,876,8393 NG2006Z,2005/09/02,10.2,10.2,10.093,10.093,511,8528 NG2007F,2005/09/02,10.4,10.4,10.36,10.363,697,10257 NG2007G,2005/09/02,10.343,10.343,10.343,10.343,97,3306 NG2007H,2005/09/02,10.118,10.118,10.118,10.118,210,7651 NG2007J,2005/09/02,8.588,8.588,8.588,8.588,227,10924 NG2007K,2005/09/02,8.358,8.358,8.358,8.358,61,7720 NG2007M,2005/09/02,8.395,8.395,8.395,8.395,61,2595 NG2007N,2005/09/02,8.425,8.425,8.425,8.425,60,3257 NG2007Q,2005/09/02,8.458,8.458,8.458,8.458,60,2025 NG2007U,2005/09/02,8.443,8.443,8.443,8.443,60,1564 NG2007V,2005/09/02,8.475,8.475,8.475,8.475,135,4859 NG2007X,2005/09/02,8.853,8.853,8.853,8.853,59,1846 NG2007Z,2005/09/02,9.218,9.218,9.218,9.218,94,4457 NG2008F,2005/09/02,9.478,9.478,9.478,9.478,66,7222 NG2008G,2005/09/02,9.463,9.463,9.463,9.463,31,856 NG2008H,2005/09/02,9.268,9.268,9.268,9.268,235,3494 NG2008J,2005/09/02,7.988,7.988,7.988,7.988,209,3925 NG2008K,2005/09/02,8,8,7.803,7.803,5,3708 NG2008M,2005/09/02,7.853,7.853,7.853,7.853,5,1185 NG2008N,2005/09/02,7.903,7.903,7.903,7.903,5,935 NG2008Q,2005/09/02,7.948,7.948,7.948,7.948,5,974 NG2008U,2005/09/02,7.943,7.943,7.943,7.943,5,983 NG2008V,2005/09/02,7.983,7.983,7.983,7.983,5,2049 NG2008X,2005/09/02,8.353,8.353,8.353,8.353,5,592 NG2008Z,2005/09/02,8.7,8.703,8.68,8.703,5,2728 NG2009F,2005/09/02,8.933,8.933,8.933,8.933,6,3150 NG2009G,2005/09/02,8.913,8.913,8.913,8.913,6,387 NG2009H,2005/09/02,8.713,8.713,8.713,8.713,6,2416 NG2009J,2005/09/02,7.563,7.563,7.563,7.563,6,2786 NG2009K,2005/09/02,7.383,7.383,7.383,7.383,106,2006 NG2009M,2005/09/02,7.433,7.433,7.433,7.433,6,302 NG2009N,2005/09/02,7.483,7.483,7.483,7.483,6,347 NG2009Q,2005/09/02,7.533,7.533,7.533,7.533,6,276 NG2009U,2005/09/02,7.523,7.523,7.523,7.523,6,385 NG2009V,2005/09/02,7.558,7.558,7.558,7.558,6,1158 NG2009X,2005/09/02,7.923,7.923,7.923,7.923,6,248 NG2009Z,2005/09/02,8.3,8.3,8.273,8.273,6,1518 NG2010F,2005/09/02,8.513,8.513,8.513,8.513,104,1537 NG2010G,2005/09/02,8.498,8.498,8.498,8.498,4,348 NG2010H,2005/09/02,8.303,8.303,8.303,8.303,204,1004 NG2010J,2005/09/02,7.183,7.183,7.183,7.183,204,853 NG2010K,2005/09/02,7.35,7.35,6.998,6.998,16,385 NG2010M,2005/09/02,7.15,7.15,7.034,7.034,4,166 NG2010N,2005/09/02,7.17,7.17,7.074,7.074,4,182 NG2010Q,2005/09/02,7.116,7.116,7.116,7.116,4,166 NG2010U,2005/09/02,7.111,7.111,7.111,7.111,4,185 NG2010V,2005/09/02,7.151,7.151,7.151,7.151,4,180 NG2010X,2005/09/02,7.511,7.511,7.511,7.511,4,169 NG2010Z,2005/09/02,7.881,7.881,7.881,7.881,224,1007 NK2005U,2005/09/02,12600,12630,12560,12580,8733,52815 NK2005Z,2005/09/02,12570,12595,12495,12545,1987,3694 NK2006H,2005/09/02,0,12545,12510,12545,0,11 NK2006M,2005/09/02,0,12545,12510,12545,0,1 NKKI,2005/09/02,12571.88,12600,12544.37,12600,89800,0 NQ2005U,2005/09/02,1578.5,1585.5,1573,1576.5,249163,333412 NQ2005Z,2005/09/02,1592,1598,1586.5,1589.5,2263,3852 NZY,2005/09/02,3367.77,3382.15,3367.41,3379.9,20827200,0 O2005U,2005/09/02,142,142.25,141.5,142.25,31,56 O2005Z,2005/09/02,150.25,151,149,149.25,1992,5740 O2006H,2005/09/02,157,157,157,157,15,197 O2006K,2005/09/02,0,162,162,162,6,36 O2006N,2005/09/02,0,165,165,165,0,1 O2006U,2005/09/02,0,170,170,170,0,1 OEX,2005/09/02,564.23,565.95,562.9,563,16401600,0 OJ2005U,2005/09/02,91.9,92.5,91.9,91.9,427,315 OJ2005X,2005/09/02,92.5,93.95,92.5,92.7,1800,18647 OJ2006F,2005/09/02,94.75,96.25,94.75,95.1,79,2963 OJ2006H,2005/09/02,98,99,97.7,97.7,128,1605 OJ2006K,2005/09/02,99.7,99.7,99.7,99.7,10,201 OJ2006N,2005/09/02,101.7,101.7,101.7,101.7,0,58 OJ2006U,2005/09/02,103.7,103.7,103.7,103.7,0,2 OJ2006X,2005/09/02,105.7,105.7,105.7,105.7,0,2 OJ2007F,2005/09/02,107.7,107.7,107.7,107.7,0,2 OJ2007H,2005/09/02,109.7,109.7,109.7,109.7,0,1 PA2005U,2005/09/02,184.25,184.5,183.4,183.4,96,684 PA2005Z,2005/09/02,186.1,188,185,185.8,604,12614 PA2006H,2005/09/02,187.8,187.8,187.8,187.8,0,36 PB2006G,2005/09/02,79.2,81.1,79.2,79.6,447,1181 PB2006H,2005/09/02,0,80.6,79.6,79.6,0,45 PB2006K,2005/09/02,82.45,82.5,82.45,82.5,1,11 PL2005V,2005/09/02,901,914.3,901,911.5,1301,9660 PL2006F,2005/09/02,899.7,911,899.7,911,134,1448 PL2006J,2005/09/02,908.5,908.5,908.5,908.5,3,132 S2005U,2005/09/02,595,595,587.5,588.5,4298,3298 S2005X,2005/09/02,607,607,597.5,599,42950,180256 S2006F,2005/09/02,614.5,614.5,605.5,607.25,3426,18921 S2006H,2005/09/02,622,622.5,613.5,614,2955,13802 S2006K,2005/09/02,625,625,618.5,618.5,791,14963 S2006N,2005/09/02,629,629,621.5,623,1266,8711 S2006Q,2005/09/02,620,623,618,618,20,314 S2006U,2005/09/02,617,620,616.5,618.25,2,99 S2006X,2005/09/02,613,613,608.5,610,335,5979 S2007X,2005/09/02,622,622,622,622,2,32 SB2005V,2005/09/02,10.05,10.13,10.02,10.11,38133,248671 SB2006H,2005/09/02,10.6,10.69,10.56,10.66,26256,137730 SB2006K,2005/09/02,10.31,10.37,10.27,10.34,4370,42495 SB2006N,2005/09/02,10.01,10.05,9.97,10.03,2879,27699 SB2006V,2005/09/02,9.87,9.87,9.82,9.87,2555,15752 SB2007H,2005/09/02,9.76,9.78,9.74,9.77,637,7358 SB2007K,2005/09/02,9.67,9.7,9.63,9.69,240,2279 SB2007N,2005/09/02,9.64,9.65,9.6,9.63,25,563 SF2005U,2005/09/02,0.8135,0.8154,0.8105,0.8152,76743,60061 SF2005Z,2005/09/02,0.82,0.8215,0.817,0.8215,798,807 SF20062,2005/09/02,614.5,614.5,605.5,607.25,3426,18921 SF2006H,2005/09/02,0,0.828,0.828,0.828,0,27 SF2006M,2005/09/02,0,0.8347,0.8347,0.8347,0,17 SF2006U,2005/09/02,0,0.8415,0.8415,0.8415,0,0 SF2006Z,2005/09/02,0,0.8485,0.8485,0.8485,0,0 SI2005U,2005/09/02,697.5,703.5,693.5,700.8,499,1107 SI2005V,2005/09/02,703.4,703.4,703.4,703.4,0,0 SI2005X,2005/09/02,706.2,706.2,706.2,706.2,0,0 SI2005Z,2005/09/02,704,712.5,700.5,707.5,32726,89165 SI2006F,2005/09/02,709.4,709.4,709.4,709.4,1,15 SI2006H,2005/09/02,707.5,716,707.5,713.4,315,5083 SI2006K,2005/09/02,716.2,716.2,716.2,716.2,0,988 SI2006N,2005/09/02,719,719,719,719,137,6517 SI2006U,2005/09/02,721.9,721.9,721.9,721.9,0,1639 SI2006Z,2005/09/02,723.5,726,723,725.2,250,7386 SI2007F,2005/09/02,726.3,726.3,726.3,726.3,0,0 SI2007H,2005/09/02,727.4,727.4,727.4,727.4,0,50 SI2007K,2005/09/02,728.2,728.2,728.2,728.2,0,0 SI2007N,2005/09/02,729.1,729.1,729.1,729.1,0,1273 SI2007Z,2005/09/02,733.7,733.7,733.7,733.7,1,453 SI2008N,2005/09/02,736.5,736.5,736.5,736.5,0,12 SI2008Z,2005/09/02,739.2,739.2,739.2,739.2,105,269 SI2009N,2005/09/02,743.8,743.8,743.8,743.8,0,13 SI2009Z,2005/09/02,749.7,749.7,749.7,749.7,3,232 SI2010N,2005/09/02,756.9,756.9,756.9,756.9,0,1 SM2005U,2005/09/02,184,185.5,181.8,184.1,5131,4831 SM2005V,2005/09/02,185.8,185.8,183,184.4,7484,19442 SM2005Z,2005/09/02,186.5,186.7,184.3,185.8,10579,53092 SM2006F,2005/09/02,188,188.3,185.8,187.2,1232,7453 SM2006H,2005/09/02,190.5,190.5,188.5,189.5,819,7728 SM2006K,2005/09/02,191.5,191.7,189.2,189.8,1289,10566 SM2006N,2005/09/02,193.5,193.5,191.2,191.6,797,5557 SM2006Q,2005/09/02,193.5,193.5,191.5,192.1,159,1282 SM2006U,2005/09/02,192,192.5,190.5,190.8,30,895 SM2006V,2005/09/02,190,190,188,188.5,56,471 SM2006Z,2005/09/02,190,190,188.5,188.5,49,1153 SP2005U,2005/09/02,1221.7,1226,1217.5,1219.7,91887,518370 SP2005Z,2005/09/02,1231.9,1232,1224,1225.9,46924,147822 SP2006H,2005/09/02,0,1235.8,1230.3,1232.1,585,4641 SP2006M,2005/09/02,0,1242.8,1237.3,1239.6,0,691 SP2006U,2005/09/02,1250,1250,1244.3,1247.1,0,43 SP2006Z,2005/09/02,0,1258.3,1252.8,1255.6,2,8 SP2007H,2005/09/02,0,1266.8,1261.3,1264.1,0,8 SP2007M,2005/09/02,0,1275.3,1269.8,1272.6,0,0 SPY,2005/09/02,1221.59,1224.45,1217.75,1218.02,16401600,0 SSEC,2005/09/02,1187.06,1188.91,1179.11,1188.85,29000,0 STI,2005/09/02,2297.46,2308.99,2290.51,2300.89,134900000,0 TWII,2005/09/02,6081.71,6116.05,6075.35,6116.05,2964000,0 TY2005U,2005/09/02,113.28125,113.28125,112.9375,113.109375,56476,524065 TY2005Z,2005/09/02,112.375,112.5,112.015625,112.203125,69295,1354656 TY2006H,2005/09/02,111.96875,111.96875,111.96875,111.96875,55,3352 TY2006M,2005/09/02,111.28125,111.28125,111.28125,111.28125,0,0 US2005U,2005/09/02,118.21875,118.28125,117.6875,118.09375,43437,171375 US2005Z,2005/09/02,117.75,117.8125,117.25,117.71875,58960,511925 US2006H,2005/09/02,117.3125,117.46875,117.15625,117.4375,391,1206 US2006M,2005/09/02,117.3125,117.3125,117.3125,117.3125,0,9 USBY,2005/09/02,4.31,4.34,4.29,4.29,0,0 W2005U,2005/09/02,307.5,307.5,303,305,3350,2483 W2005Z,2005/09/02,322.75,322.75,318.5,320,25114,210245 W2006H,2005/09/02,337,337,332.5,334,4276,31539 W2006K,2005/09/02,342,342,339,340,113,1069 W2006N,2005/09/02,346.5,346.5,342.75,344,1763,13282 W2006U,2005/09/02,349,352,349,351,6,186 W2006Z,2005/09/02,361,363,360,360.5,51,995 W2007N,2005/09/02,350,350,350,350,0,13