AD2005Z,2005/09/22,0.765,0.7652,0.7585,0.7596,11581,81474 AD2006H,2005/09/22,0,0.7571,0.7571,0.7571,2,11 AD2006M,2005/09/22,0,0.7544,0.7544,0.7544,1,15 AD2006U,2005/09/22,0,0.7522,0.7522,0.7522,0,6 AD2006Z,2005/09/22,0,0.75,0.75,0.75,0,1 AD2007H,2005/09/22,0,0.7478,0.7478,0.7478,0,0 AOI,2005/09/22,4503.5,4511.6,4488.9,4511.5,672034176,0 BO2005V,2005/09/22,23.2,23.45,23.03,23.32,9724,15341 BO2005Z,2005/09/22,23.55,23.73,23.3,23.56,21162,84314 BO2006F,2005/09/22,23.6,23.9,23.47,23.71,2286,10354 BO2006H,2005/09/22,23.75,24,23.65,23.85,1547,7895 BO2006K,2005/09/22,23.9,24.15,23.75,23.99,1201,9429 BO2006N,2005/09/22,24.1,24.22,23.9,24.08,1309,7803 BO2006Q,2005/09/22,24.02,24.02,24.02,24.02,95,1049 BO2006U,2005/09/22,23.9,24.2,23.9,24.02,5,941 BO2006V,2005/09/22,24.01,24.01,24.01,24.01,90,784 BO2006Z,2005/09/22,24.3,24.35,24.15,24.17,237,3628 BO2007N,2005/09/22,24.62,24.62,24.62,24.62,0,20 BP2005Z,2005/09/22,1.7976,1.7976,1.7856,1.7884,32105,69279 BP2006H,2005/09/22,1.788,1.788,1.7857,1.7857,5,52 BP2006M,2005/09/22,1.794,1.794,1.7852,1.7852,1,1 BP2006U,2005/09/22,0,1.7847,1.7847,1.7847,0,1 BP2006Z,2005/09/22,0,1.7842,1.7842,1.7842,0,0 BP2007H,2005/09/22,0,1.7837,1.7837,1.7837,0,0 C2005Z,2005/09/22,207.25,210,206.5,208.25,45173,468318 C2006H,2005/09/22,219.25,222.25,219,220.5,13038,127110 C2006K,2005/09/22,226.75,229.25,226.5,228.25,1939,28280 C2006N,2005/09/22,233.5,235.75,233,234.5,5344,41577 C2006U,2005/09/22,240.25,241.75,239.25,240,444,5593 C2006Z,2005/09/22,248,250.25,248,249.25,2621,33692 C2007H,2005/09/22,255.5,256.5,254.5,256.5,6,1367 C2007K,2005/09/22,260.25,260.25,260.25,260.25,0,7 C2007N,2005/09/22,261,262.5,261,262.5,27,1168 C2007Z,2005/09/22,260.5,261.5,259.5,261,317,3439 CC2005Z,2005/09/22,1354,1360,1337,1342,7995,47922 CC2006H,2005/09/22,1395,1398,1378,1380,2202,27534 CC2006K,2005/09/22,1415,1415,1401,1401,57,7758 CC2006N,2005/09/22,1422,1422,1422,1422,107,8649 CC2006U,2005/09/22,1462,1462,1442,1444,13,10666 CC2006Z,2005/09/22,1480,1480,1465,1469,306,6850 CC2007H,2005/09/22,1500,1500,1494,1494,103,7678 CC2007K,2005/09/22,1515,1515,1515,1515,0,500 CC2007N,2005/09/22,1534,1534,1534,1534,0,256 CD2005Z,2005/09/22,0.8602,0.8602,0.8557,0.8566,21379,97471 CD2006H,2005/09/22,0.8609,0.8623,0.8589,0.8589,81,1327 CD2006M,2005/09/22,0.864,0.864,0.8612,0.8612,6,183 CD2006U,2005/09/22,0,0.8635,0.8635,0.8635,0,31 CD2006Z,2005/09/22,0,0.8658,0.8658,0.8658,0,9 CD2007H,2005/09/22,0,0.8681,0.8681,0.8681,0,0 CL2005X,2005/09/22,66.85,68.14,66.05,66.5,108751,246315 CL2005Z,2005/09/22,66.75,68.09,66.25,66.65,66168,139696 CL2006F,2005/09/22,67.14,68.23,66.6,66.98,19427,55456 CL2006G,2005/09/22,67.34,68.44,66.9,67.25,5872,23788 CL2006H,2005/09/22,67.5,68.59,66.95,67.46,4693,27593 CL2006J,2005/09/22,67.5,68.64,67.35,67.55,2615,14017 CL2006K,2005/09/22,68.21,68.58,67.2,67.52,1128,13501 CL2006M,2005/09/22,67.22,68.4,67.22,67.45,1510,40715 CL2006N,2005/09/22,67.36,67.36,67.36,67.36,69,9329 CL2006Q,2005/09/22,67.4,67.4,67.26,67.26,13,7036 CL2006U,2005/09/22,67.15,67.15,67.15,67.15,10,8071 CL2006V,2005/09/22,67.03,67.03,67.03,67.03,106,5457 CL2006X,2005/09/22,66.89,66.89,66.89,66.89,108,5270 CL2006Z,2005/09/22,66.95,67.55,66.35,66.75,7044,52577 CL2007F,2005/09/22,66.49,66.49,66.49,66.49,0,8755 CL2007G,2005/09/22,66.29,66.29,66.29,66.29,0,3127 CL2007H,2005/09/22,66.12,66.12,66.12,66.12,0,4153 CL2007J,2005/09/22,65.94,65.94,65.94,65.94,0,3344 CL2007K,2005/09/22,65.74,65.74,65.74,65.74,0,1957 CL2007M,2005/09/22,65.85,66.03,65.53,65.53,281,19947 CL2007N,2005/09/22,65.33,65.33,65.33,65.33,0,1211 CL2007Q,2005/09/22,65.14,65.14,65.14,65.14,0,1866 CL2007U,2005/09/22,64.95,64.95,64.95,64.95,0,3559 CL2007V,2005/09/22,64.75,64.75,64.75,64.75,0,2283 CL2007X,2005/09/22,64.55,64.55,64.55,64.55,0,1939 CL2007Z,2005/09/22,64.65,64.9,64.35,64.35,1505,44544 CL2008F,2005/09/22,64.2,64.2,64.2,64.2,0,1405 CL2008G,2005/09/22,64.09,64.09,64.09,64.09,0,0 CL2008H,2005/09/22,63.98,63.98,63.98,63.98,0,1951 CL2008M,2005/09/22,63.61,63.61,63.61,63.61,100,5001 CL2008Z,2005/09/22,63.1,63.5,62.95,62.95,300,30246 CL2009Z,2005/09/22,62,62,61.95,61.95,200,22948 CL2010Z,2005/09/22,61.4,61.4,61.2,61.2,121,24087 CL2011Z,2005/09/22,60.82,60.82,60.82,60.82,1,11173 CT2005V,2005/09/22,50.35,50.4,48.9,50,308,1934 CT2005Z,2005/09/22,52,52.2,50.5,51.97,6807,76578 CT2006H,2005/09/22,53.15,53.4,51.7,53.36,1511,21406 CT2006K,2005/09/22,53.9,54.1,53.2,54.1,52,2003 CT2006N,2005/09/22,54.25,54.9,54.25,54.9,22,2064 CT2006V,2005/09/22,56.4,56.4,56.4,56.4,0,1 CT2006Z,2005/09/22,56.75,56.97,56.75,56.97,53,767 CT2007H,2005/09/22,59,59,59,59,0,3 CT2007K,2005/09/22,58.75,58.75,58.75,58.75,0,2 CT2007N,2005/09/22,58.75,58.75,58.75,58.75,0,1 DAX,2005/09/22,4857.51,4872.53,4827.86,4849.01,0,0 DJ2005Z,2005/09/22,10390,10485,10385,10451,7111,33737 DJ2006H,2005/09/22,10494,10494,10494,10494,2,12 DJ2006Z,2005/09/22,10618,10618,10618,10618,0,0 DJT,2005/09/22,3595.06,3637.6,3550.17,3610.58,24247200,0 DJU,2005/09/22,421.77,422.05,414.62,418.38,24247200,0 DX2005Z,2005/09/22,87.78,88.42,87.51,88.36,4335,11713 DX2006H,2005/09/22,87.9,88.13,87.9,88.13,0,2017 DX2006M,2005/09/22,87.91,87.91,87.91,87.91,0,3 DX2006U,2005/09/22,87.4,87.7,87.4,87.7,0,0 EC2005Z,2005/09/22,1.2276,1.2276,1.2184,1.22,116196,119840 EC2006H,2005/09/22,1.2257,1.2257,1.2252,1.2256,248,1520 EC2006M,2005/09/22,1.2355,1.2355,1.2322,1.2322,6,369 EC2006U,2005/09/22,0,1.2385,1.2385,1.2385,0,7 EC2006Z,2005/09/22,0,1.2448,1.2448,1.2448,0,24 EC2007H,2005/09/22,0,1.2511,1.2511,1.2511,0,0 ED2005V,2005/09/22,95.95,95.9825,95.945,95.95,6565,82325 ED2005X,2005/09/22,95.88,95.91,95.875,95.88,1450,22429 ED2005Z,2005/09/22,95.82,95.87,95.795,95.81,352963,1151597 ED2006F,2005/09/22,95.78,95.815,95.775,95.785,155,1057 ED2006G,2005/09/22,0,95.785,95.74,95.75,48,1420 ED2006H,2005/09/22,95.74,95.8,95.715,95.73,251005,1120132 ED2006M,2005/09/22,95.715,95.77,95.68,95.695,289559,1033409 ED2006U,2005/09/22,95.7,95.755,95.66,95.68,261429,722633 ED2006Z,2005/09/22,95.675,95.735,95.645,95.66,225552,673395 ED2007H,2005/09/22,95.685,95.74,95.66,95.67,106564,498602 ED2007M,2005/09/22,95.695,95.73,95.655,95.665,78640,400979 ED2007U,2005/09/22,95.68,95.715,95.64,95.655,56834,301965 ED2007Z,2005/09/22,95.64,95.685,95.61,95.63,26304,241938 ED2008H,2005/09/22,95.635,95.675,95.605,95.625,20382,213620 ED2008M,2005/09/22,95.63,95.65,95.585,95.605,17613,205875 ED2008U,2005/09/22,95.595,95.625,95.56,95.58,20362,199429 ED2008Z,2005/09/22,95.54,95.575,95.525,95.54,7428,138168 ED2009H,2005/09/22,95.52,95.55,95.51,95.525,5055,117873 ED2009M,2005/09/22,95.49,95.525,95.485,95.5,7216,120126 ED2009U,2005/09/22,95.46,95.495,95.45,95.47,16837,110253 ED2009Z,2005/09/22,95.42,95.44,95.4,95.425,4845,70246 ED2010H,2005/09/22,95.38,95.42,95.38,95.405,4694,48462 ED2010M,2005/09/22,95.345,95.385,95.345,95.37,4575,32732 ED2010U,2005/09/22,95.31,95.35,95.31,95.335,4819,24463 ED2010Z,2005/09/22,95.295,95.295,95.26,95.285,832,7788 ED2011H,2005/09/22,95.27,95.27,95.245,95.265,580,19333 ED2011M,2005/09/22,95.235,95.24,95.215,95.23,575,5888 ED2011U,2005/09/22,95.2,95.205,95.18,95.195,3587,11815 ED2011Z,2005/09/22,0,95.155,95.13,95.15,911,8169 ED2012H,2005/09/22,0,95.13,95.105,95.125,910,6650 ED2012M,2005/09/22,0,95.085,95.06,95.08,910,4276 ED2012U,2005/09/22,0,95.05,95.025,95.045,910,4723 ED2012Z,2005/09/22,0,95,94.97,94.995,2,1490 ED2013H,2005/09/22,0,94.98,94.95,94.97,2,3056 ED2013M,2005/09/22,0,94.94,94.91,94.93,2,3116 ED2013U,2005/09/22,0,94.905,94.875,94.895,152,1261 ED2013Z,2005/09/22,0,94.855,94.82,94.845,2,724 ED2014H,2005/09/22,0,94.835,94.8,94.825,152,521 ED2014M,2005/09/22,0,94.79,94.755,94.78,2,428 ED2014U,2005/09/22,0,94.75,94.715,94.74,2,276 ED2014Z,2005/09/22,0,94.7,94.66,94.69,2,376 ED2015H,2005/09/22,0,94.675,94.635,94.665,2,309 ED2015M,2005/09/22,0,94.64,94.6,94.63,2,226 ED2015U,2005/09/22,0,94.6,94.56,94.59,3,3 EM2005V,2005/09/22,96.045,96.09,96.045,96.0525,3183,16454 EM2005X,2005/09/22,96,96.005,95.965,95.98,3473,16450 EM2005Z,2005/09/22,95.875,95.9,95.86,95.86,0,309 EM2006F,2005/09/22,95.86,95.86,95.805,95.835,60,611 EM2006G,2005/09/22,0,95.835,95.78,95.805,0,292 EM2006H,2005/09/22,0,95.805,95.75,95.775,20,116 EM2006J,2005/09/22,0,95.77,95.715,95.735,0,2 EM2006K,2005/09/22,0,95.76,95.705,95.725,0,2 EM2006M,2005/09/22,0,95.75,95.695,95.715,0,112 EM2006N,2005/09/22,0,95.75,95.695,95.705,0,2 EM2006Q,2005/09/22,0,95.75,95.695,95.705,0,2 EM2006U,2005/09/22,0,95.755,95.7,95.715,0,0 ES2005Z,2005/09/22,1216,1222.75,1210.75,1219.75,1051188,958180 ES2006H,2005/09/22,1221.5,1229,1217.75,1226.5,221,127 EY2005Z,2005/09/22,99.895,99.895,99.89,99.895,0,6082 EY2006H,2005/09/22,0,99.83,99.83,99.83,110,8056 EY2006M,2005/09/22,99.755,99.755,99.755,99.755,112,7166 EY2006U,2005/09/22,99.67,99.67,99.67,99.67,121,3875 EY2006Z,2005/09/22,99.59,99.59,99.59,99.59,26,6397 EY2007H,2005/09/22,99.505,99.505,99.5,99.5,15,6072 EY2007M,2005/09/22,0,99.42,99.42,99.42,0,419 EY2007U,2005/09/22,0,99.34,99.34,99.34,0,395 EY2007Z,2005/09/22,0,99.245,99.24,99.245,0,27 EY2008H,2005/09/22,0,99.135,99.13,99.135,0,60 EY2008M,2005/09/22,0,99.07,99.065,99.07,0,250 EY2008U,2005/09/22,0,99,98.995,99,0,0 EY2008Z,2005/09/22,0,98.935,98.93,98.935,0,0 EY2009H,2005/09/22,0,98.78,98.775,98.78,0,0 EY2009M,2005/09/22,0,98.67,98.665,98.67,0,0 EY2009U,2005/09/22,0,98.585,98.58,98.585,0,0 EY2009Z,2005/09/22,0,98.56,98.555,98.56,0,0 EY2010H,2005/09/22,0,98.56,98.555,98.56,0,0 EY2010M,2005/09/22,0,98.56,98.55,98.56,0,0 EY2010U,2005/09/22,98.5,98.5,98.5,98.5,0,0 FC2005U,2005/09/22,114.6,115.45,114.55,115.45,361,2959 FC2005V,2005/09/22,112.65,113.95,112.6,113.82,2167,12260 FC2005X,2005/09/22,111.95,113,111.8,112.95,1547,9273 FC2006F,2005/09/22,109,109.5,108.75,109.45,687,3691 FC2006H,2005/09/22,103.8,104.45,103.8,104.45,29,448 FC2006J,2005/09/22,0,103.1,102.85,103.1,6,336 FC2006K,2005/09/22,102.95,103,102.65,102.95,6,156 FC2006Q,2005/09/22,102.55,103,102.55,103,0,13 FTSE,2005/09/22,5369.7,5395.5,5354.3,5385.7,1588318464,0 FV2005Z,2005/09/22,107.953125,107.953125,107.71875,107.8125,50602,1129907 FV2006H,2005/09/22,107.671875,107.671875,107.671875,107.671875,0,1000 FV2006M,2005/09/22,107.453125,107.453125,107.453125,107.453125,0,0 GC2005U,2005/09/22,467.5,467.5,466.6,466.6,2,2 GC2005V,2005/09/22,470.6,475.7,463,467,95,22110 GC2005X,2005/09/22,468.6,468.6,468.6,468.6,0,0 GC2005Z,2005/09/22,473.3,479,466.8,470.3,54422,290775 GC2006G,2005/09/22,477.5,482,470.8,473.7,804,11703 GC2006J,2005/09/22,481.1,483.2,475,477.1,122,5738 GC2006M,2005/09/22,483.6,487,476.5,480.5,266,10543 GC2006Q,2005/09/22,489,489,484,484,2,1479 GC2006V,2005/09/22,493,493,487.5,487.5,205,2351 GC2006Z,2005/09/22,496,497.8,486.5,490.9,107,5726 GC2007G,2005/09/22,500,500,494.4,494.4,200,4775 GC2007J,2005/09/22,497.8,497.8,497.8,497.8,0,100 GC2007M,2005/09/22,501.3,501.3,501.3,501.3,0,4203 GC2007Z,2005/09/22,511.5,511.5,511.5,511.5,2,2202 GC2008M,2005/09/22,521.7,521.7,521.7,521.7,0,239 GC2008Z,2005/09/22,531.7,531.7,531.7,531.7,200,3772 GC2009M,2005/09/22,541.8,541.8,541.8,541.8,0,117 GC2009Z,2005/09/22,551.9,551.9,551.9,551.9,5,63 GC2010M,2005/09/22,561.3,561.3,561.3,561.3,0,5 HG2005U,2005/09/22,180.2,182.1,180.2,181,1064,3865 HG2005V,2005/09/22,178.5,178.5,177,177.7,948,4397 HG2005X,2005/09/22,175,175,174.2,174.2,44,3198 HG2005Z,2005/09/22,170.4,172.5,170.3,171,10166,74404 HG2006F,2005/09/22,169.7,169.7,168.55,168.55,36,545 HG2006G,2005/09/22,166.1,166.1,166.1,166.1,3,407 HG2006H,2005/09/22,163.3,165.2,163.3,163.6,399,8130 HG2006J,2005/09/22,161,161,161,161,13,222 HG2006K,2005/09/22,159.8,159.8,158.4,158.4,124,1835 HG2006M,2005/09/22,156,156,156,156,11,233 HG2006N,2005/09/22,153.6,153.6,153.6,153.6,20,1376 HG2006Q,2005/09/22,151.35,151.35,151.35,151.35,0,120 HG2006U,2005/09/22,150,150,149.15,149.15,0,1263 HG2006V,2005/09/22,147.15,147.15,147.15,147.15,24,125 HG2006X,2005/09/22,145.15,145.15,145.15,145.15,24,152 HG2006Z,2005/09/22,144.35,145,143.15,143.15,72,917 HG2007F,2005/09/22,141.8,141.8,141.8,141.8,0,16 HG2007G,2005/09/22,140.45,140.45,140.45,140.45,0,16 HG2007H,2005/09/22,139.1,139.1,139.1,139.1,0,26 HG2007J,2005/09/22,137.75,137.75,137.75,137.75,0,0 HG2007K,2005/09/22,136.35,136.35,136.35,136.35,0,18 HG2007M,2005/09/22,135.55,135.55,135.55,135.55,0,1 HG2007N,2005/09/22,135.35,135.35,135.35,135.35,0,2 HG2007Q,2005/09/22,135.2,135.2,135.2,135.2,0,0 HO2005V,2005/09/22,2.0412,2.09,2.005,2.0458,21518,23235 HO2005X,2005/09/22,2.0667,2.1123,2.035,2.0634,15314,60034 HO2005Z,2005/09/22,2.0751,2.13,2.055,2.0849,5133,25590 HO2006F,2005/09/22,2.105,2.148,2.08,2.1049,2479,17598 HO2006G,2005/09/22,2.129,2.15,2.09,2.1074,865,12977 HO2006H,2005/09/22,2.1015,2.12,2.0849,2.0849,1025,10556 HO2006J,2005/09/22,2.065,2.065,2.0254,2.0254,353,5761 HO2006K,2005/09/22,1.9975,1.9975,1.975,1.9754,247,3182 HO2006M,2005/09/22,1.945,1.962,1.9384,1.9384,51,5671 HO2006N,2005/09/22,1.9354,1.9354,1.9354,1.9354,204,2209 HO2006Q,2005/09/22,1.964,1.964,1.9419,1.9419,11,492 HO2006U,2005/09/22,1.9549,1.9549,1.9549,1.9549,61,1212 HO2006V,2005/09/22,1.9709,1.9709,1.9709,1.9709,11,149 HO2006X,2005/09/22,1.9879,1.9879,1.9879,1.9879,0,351 HO2006Z,2005/09/22,2.0049,2.0049,2.0049,2.0049,33,2886 HO2007F,2005/09/22,2.0189,2.0189,2.0189,2.0189,50,443 HO2007G,2005/09/22,2.0164,2.0164,2.0164,2.0164,0,19 HO2007H,2005/09/22,1.9994,1.9994,1.9994,1.9994,0,5 HU2005V,2005/09/22,2.0645,2.2025,2.04,2.1394,27711,31205 HU2005X,2005/09/22,1.975,2.08,1.97,2.0388,16482,55006 HU2005Z,2005/09/22,1.9095,1.983,1.895,1.9538,6232,18075 HU2006F,2005/09/22,1.9062,1.945,1.9,1.9248,1827,12247 HU2006G,2005/09/22,1.8775,1.94,1.8775,1.9123,422,5334 HU2006H,2005/09/22,1.886,1.915,1.886,1.9078,329,4774 HU2006J,2005/09/22,1.9887,1.9998,1.9887,1.9998,137,4951 HU2006K,2005/09/22,1.9877,1.9998,1.9877,1.9998,178,2988 HU2006M,2005/09/22,1.9928,1.9928,1.9928,1.9928,3,2493 HU2006N,2005/09/22,1.9808,1.9808,1.9808,1.9808,156,1301 HU2006Q,2005/09/22,1.9618,1.9618,1.9618,1.9618,0,1570 HU2006U,2005/09/22,1.9358,1.9358,1.9358,1.9358,2,153 INDU,2005/09/22,10376.2,10489.64,10303.51,10422.05,24247200,0 JY2005Z,2005/09/22,0.9073,0.9074,0.9032,0.9035,33354,128186 JY2006H,2005/09/22,0,0.9123,0.9123,0.9123,19,493 JY2006M,2005/09/22,0,0.9218,0.9218,0.9218,0,48 JY2006U,2005/09/22,0,0.9313,0.9313,0.9313,0,0 JY2006Z,2005/09/22,0,0.9408,0.9408,0.9408,0,1 JY2007H,2005/09/22,0,0.9503,0.9503,0.9503,0,0 KC2005U,2005/09/22,91.3,91.3,91.3,91.3,22,29 KC2005Z,2005/09/22,90.75,93.5,90.7,92.3,11029,61981 KC2006H,2005/09/22,94.4,96.5,94.4,95.7,1746,15133 KC2006K,2005/09/22,96.7,99,96.7,97.75,380,3775 KC2006N,2005/09/22,98.8,101.3,98.8,99.8,91,2686 KC2006U,2005/09/22,100.8,103.3,100.8,101.8,68,1096 KC2006Z,2005/09/22,104,106,104,105.35,71,740 KC2007H,2005/09/22,107,107.9,107,107.9,6,209 KC2007K,2005/09/22,108,108.9,108,108.9,0,50 KC2007N,2005/09/22,109.9,109.9,109.9,109.9,0,26 LB2005X,2005/09/22,316,316,316,316,720,3236 LB2006F,2005/09/22,327.8,327.8,327.8,327.8,220,497 LB2006H,2005/09/22,332.5,338,332.5,337.5,38,154 LB2006K,2005/09/22,337.7,342.9,337.7,340.1,15,25 LB2006N,2005/09/22,338,343,338,342.9,4,6 LC2005V,2005/09/22,85.5,86.35,85.27,86.25,6186,31937 LC2005Z,2005/09/22,87.75,88.55,87.5,88.4,9304,79224 LC2006G,2005/09/22,89.35,90,89.15,89.95,1935,26414 LC2006J,2005/09/22,87,87.9,87,87.82,434,7535 LC2006M,2005/09/22,82.45,83.35,82.45,83.3,154,3347 LC2006Q,2005/09/22,82.1,82.82,81.95,82.8,59,1704 LC2006V,2005/09/22,83.15,83.9,83.15,83.9,0,43 LH2005V,2005/09/22,65.05,65.85,64.8,65.65,7461,23781 LH2005Z,2005/09/22,62.35,62.7,61.85,62.15,8270,57549 LH2006G,2005/09/22,63.95,64.4,63.65,64.35,2533,17968 LH2006J,2005/09/22,62.9,63.37,62.85,63.17,782,5340 LH2006K,2005/09/22,63.05,63.8,63.05,63.62,54,1242 LH2006M,2005/09/22,65.95,66.55,65.95,66.55,279,1697 LH2006N,2005/09/22,62.65,63.45,62.65,63.2,52,703 LH2006Q,2005/09/22,59.3,59.9,59.3,59.75,14,296 LH2006V,2005/09/22,52.6,52.75,52.5,52.75,42,175 ND2005Z,2005/09/22,1573.5,1583,1564,1577,12389,54844 ND2006H,2005/09/22,0,1592,1590,1590,0,7 ND2006M,2005/09/22,0,1605,1603,1603,0,0 NDY,2005/09/22,2104.39,2114.59,2093.06,2110.78,16929300,0 NG2005V,2005/09/22,12.655,13.42,12.65,12.79,29600,60620 NG2005X,2005/09/22,13.04,13.67,13,13.075,15028,78278 NG2005Z,2005/09/22,13.54,14.035,13.45,13.515,6464,43467 NG2006F,2005/09/22,13.81,14.31,13.74,13.805,4812,46800 NG2006G,2005/09/22,13.653,14.17,13.6,13.685,4287,25459 NG2006H,2005/09/22,13.26,13.735,13.25,13.265,4439,47666 NG2006J,2005/09/22,10.68,11,10.63,10.645,2111,28928 NG2006K,2005/09/22,10.22,10.477,10.17,10.175,1255,24953 NG2006M,2005/09/22,10.25,10.498,10.2,10.2,255,9562 NG2006N,2005/09/22,10.298,10.54,10.24,10.243,214,12943 NG2006Q,2005/09/22,10.31,10.562,10.288,10.288,343,14426 NG2006U,2005/09/22,10.373,10.525,10.266,10.266,93,10610 NG2006V,2005/09/22,10.404,10.575,10.298,10.298,399,21443 NG2006X,2005/09/22,10.794,10.85,10.723,10.723,548,7919 NG2006Z,2005/09/22,11.268,11.338,11.138,11.138,118,10566 NG2007F,2005/09/22,11.55,11.62,11.42,11.443,107,10770 NG2007G,2005/09/22,11.5,11.57,11.403,11.403,189,3700 NG2007H,2005/09/22,11.29,11.29,11.148,11.148,395,9625 NG2007J,2005/09/22,9.33,9.33,9.208,9.208,425,11824 NG2007K,2005/09/22,9,9,8.908,8.908,21,7928 NG2007M,2005/09/22,8.956,8.956,8.956,8.956,62,2717 NG2007N,2005/09/22,9,9.001,9,9.001,31,3362 NG2007Q,2005/09/22,9.046,9.046,9.046,9.046,5,2129 NG2007U,2005/09/22,9.029,9.029,9.029,9.029,5,1734 NG2007V,2005/09/22,9.066,9.066,9.066,9.066,6,5634 NG2007X,2005/09/22,9.479,9.479,9.479,9.479,5,2143 NG2007Z,2005/09/22,9.89,9.892,9.89,9.892,24,4708 NG2008F,2005/09/22,10.207,10.207,10.207,10.207,41,7337 NG2008G,2005/09/22,10.162,10.162,10.162,10.162,61,997 NG2008H,2005/09/22,9.902,9.902,9.902,9.902,30,4229 NG2008J,2005/09/22,8.302,8.302,8.302,8.302,10,4525 NG2008K,2005/09/22,8.04,8.057,8.04,8.057,1,3870 NG2008M,2005/09/22,8.102,8.102,8.102,8.102,1,1276 NG2008N,2005/09/22,8.142,8.142,8.142,8.142,19,1047 NG2008Q,2005/09/22,8.187,8.187,8.187,8.187,1,1104 NG2008U,2005/09/22,8.177,8.177,8.177,8.177,1,1082 NG2008V,2005/09/22,8.207,8.207,8.207,8.207,1,2316 NG2008X,2005/09/22,8.602,8.602,8.602,8.602,1,713 NG2008Z,2005/09/22,8.987,8.987,8.987,8.987,104,3147 NG2009F,2005/09/22,9.302,9.302,9.302,9.302,0,3196 NG2009G,2005/09/22,9.257,9.257,9.257,9.257,0,375 NG2009H,2005/09/22,9.002,9.002,9.002,9.002,0,2793 NG2009J,2005/09/22,7.582,7.582,7.582,7.582,0,3300 NG2009K,2005/09/22,7.342,7.342,7.342,7.342,168,2339 NG2009M,2005/09/22,7.4,7.4,7.387,7.387,40,402 NG2009N,2005/09/22,7.442,7.442,7.442,7.442,0,389 NG2009Q,2005/09/22,7.492,7.492,7.492,7.492,0,265 NG2009U,2005/09/22,7.482,7.482,7.482,7.482,0,493 NG2009V,2005/09/22,7.512,7.512,7.512,7.512,100,1108 NG2009X,2005/09/22,7.927,7.927,7.927,7.927,0,236 NG2009Z,2005/09/22,8.332,8.332,8.332,8.332,100,1948 NG2010F,2005/09/22,8.637,8.637,8.637,8.637,5,1535 NG2010G,2005/09/22,8.597,8.597,8.597,8.597,5,379 NG2010H,2005/09/22,8.352,8.352,8.352,8.352,5,1245 NG2010J,2005/09/22,7.082,7.082,7.082,7.082,5,902 NG2010K,2005/09/22,6.847,6.847,6.847,6.847,5,421 NG2010M,2005/09/22,6.882,6.882,6.882,6.882,5,202 NG2010N,2005/09/22,6.922,6.922,6.922,6.922,5,213 NG2010Q,2005/09/22,6.962,6.962,6.962,6.962,5,201 NG2010U,2005/09/22,6.952,6.952,6.952,6.952,5,411 NG2010V,2005/09/22,7,7,6.987,6.987,5,364 NG2010X,2005/09/22,7.4,7.4,7.387,7.387,5,203 NG2010Z,2005/09/22,7.85,7.85,7.787,7.787,5,2532 NK2005Z,2005/09/22,13115,13150,13085,13125,8442,46852 NK2006H,2005/09/22,0,13135,13110,13135,0,13 NK2006M,2005/09/22,0,13125,13100,13125,0,2 NK2006U,2005/09/22,0,13125,13100,13125,2,2 NKKI,2005/09/22,13120.89,13170.36,13090.28,13159.36,177800,0 NQ2005Z,2005/09/22,1574,1583,1563.5,1577,292336,252977 NQ2006H,2005/09/22,1589,1597,1579.5,1590,9,75 NZY,2005/09/22,3426.57,3428.71,3403.63,3405.13,28049000,0 O2005Z,2005/09/22,160.25,161.25,160,160.75,493,5440 O2006H,2005/09/22,166.5,166.5,165.75,166.25,8,293 O2006K,2005/09/22,169,169,169,169,0,42 O2006N,2005/09/22,171,171,171,171,0,1 O2006U,2005/09/22,166,166,166,166,0,1 O2006Z,2005/09/22,165,165,165,165,1,1 OEX,2005/09/22,560.78,563.86,558.99,562.85,24247200,0 OJ2005X,2005/09/22,96.8,98.4,96.5,98.3,1074,17296 OJ2006F,2005/09/22,99,100.4,98.6,100.05,56,3782 OJ2006H,2005/09/22,101.3,103,101.25,102.3,7,2093 OJ2006K,2005/09/22,103.9,104.05,103.9,104.05,0,248 OJ2006N,2005/09/22,105.8,105.8,105.8,105.8,1,103 OJ2006U,2005/09/22,107.55,107.55,107.55,107.55,0,2 OJ2006X,2005/09/22,109.3,109.3,109.3,109.3,0,2 OJ2007F,2005/09/22,111.05,111.05,111.05,111.05,0,2 OJ2007H,2005/09/22,112,112.8,112,112.8,0,1 PA2005U,2005/09/22,199.2,199.2,199.2,199.2,42,131 PA2005Z,2005/09/22,204.5,206,198,201,1364,13022 PA2006H,2005/09/22,206,206,203,203,1,133 PA2006M,2005/09/22,207.5,207.5,205.5,205.5,0,1 PB2006G,2005/09/22,83.9,85.35,83.9,85.35,349,1041 PB2006H,2005/09/22,85.1,85.1,85,85,1,47 PB2006K,2005/09/22,0,87.4,87.4,87.4,2,18 PB2006N,2005/09/22,88.75,88.75,88.75,88.75,2,3 PB2006Q,2005/09/22,0,88,88,88,0,1 PL2005V,2005/09/22,935,937,924.2,930,1122,11140 PL2006F,2005/09/22,930,937.5,922.2,929,612,2271 PL2006J,2005/09/22,934,934,920,926.5,0,141 S2005X,2005/09/22,582,585,577.5,580.5,51906,167007 S2006F,2005/09/22,590,593.5,586.5,588.75,5678,28444 S2006H,2005/09/22,599,601,594,596.75,3153,18455 S2006K,2005/09/22,603,606,599,602,1388,16872 S2006N,2005/09/22,608,610,603,606,1474,12018 S2006Q,2005/09/22,607,607,602,602,131,396 S2006U,2005/09/22,602,604,602,602,1,124 S2006X,2005/09/22,603,608.5,602.5,605.5,725,7401 S2007F,2005/09/22,609,609,609,609,1,1 S2007X,2005/09/22,610,610,606.5,606.5,0,787 SB2005V,2005/09/22,10.36,10.48,10.32,10.47,26440,55920 SB2006H,2005/09/22,10.63,10.69,10.55,10.68,93870,301307 SB2006K,2005/09/22,10.52,10.57,10.47,10.55,17908,47205 SB2006N,2005/09/22,10.36,10.39,10.25,10.37,7428,33736 SB2006V,2005/09/22,10.31,10.35,10.25,10.33,1676,15762 SB2007H,2005/09/22,10.33,10.36,10.29,10.36,1499,8519 SB2007K,2005/09/22,10.2,10.3,10.2,10.28,581,4304 SB2007N,2005/09/22,10.2,10.22,10.14,10.19,402,2027 SF2005Z,2005/09/22,0.7928,0.7928,0.7865,0.7875,22474,56619 SF20062,2005/09/22,590,593.5,586.5,588.75,5678,28444 SF2006H,2005/09/22,0,0.7943,0.7938,0.7938,1,43 SF2006M,2005/09/22,0,0.8004,0.8004,0.8004,0,17 SF2006U,2005/09/22,0,0.8069,0.8069,0.8069,0,0 SF2006Z,2005/09/22,0,0.8134,0.8134,0.8134,5,80 SF20072,2005/09/22,609,609,609,609,1,1 SF2007H,2005/09/22,0,0.8199,0.8199,0.8199,0,0 SI2005U,2005/09/22,735,735.5,735,735.3,46,359 SI2005V,2005/09/22,736.6,736.6,736.6,736.6,0,0 SI2005X,2005/09/22,738.9,738.9,738.9,738.9,0,0 SI2005Z,2005/09/22,740,752.5,735.5,741.5,17027,91146 SI2006F,2005/09/22,743.4,743.4,743.4,743.4,0,24 SI2006H,2005/09/22,753.5,757,744,747,279,6464 SI2006K,2005/09/22,749,749,749,749,5,1377 SI2006N,2005/09/22,755,755,751,751,1,6981 SI2006U,2005/09/22,752.5,752.5,752.5,752.5,0,1894 SI2006Z,2005/09/22,759.5,762.5,751,754,371,7594 SI2007F,2005/09/22,754.8,754.8,754.8,754.8,0,0 SI2007H,2005/09/22,755.5,755.5,755.5,755.5,0,50 SI2007K,2005/09/22,756.4,756.4,756.4,756.4,0,0 SI2007N,2005/09/22,757.3,757.3,757.3,757.3,0,1321 SI2007Z,2005/09/22,759.3,759.3,759.3,759.3,23,609 SI2008N,2005/09/22,762.1,762.1,762.1,762.1,0,11 SI2008Z,2005/09/22,775,775,764.8,764.8,1,451 SI2009N,2005/09/22,768.7,768.7,768.7,768.7,0,23 SI2009Z,2005/09/22,773.8,773.8,773.8,773.8,0,309 SI2010N,2005/09/22,781,781,781,781,0,51 SM2005V,2005/09/22,173,173.5,171.6,172.1,9343,17441 SM2005Z,2005/09/22,176,176.2,174.5,175,13153,58753 SM2006F,2005/09/22,177.2,177.5,175.8,176.4,3111,11899 SM2006H,2005/09/22,180,180.5,178.3,178.6,2513,10298 SM2006K,2005/09/22,181.5,181.5,179.6,179.9,1740,12671 SM2006N,2005/09/22,182.5,183,181.6,181.9,1260,8397 SM2006Q,2005/09/22,183.5,183.5,182,182.1,270,2199 SM2006U,2005/09/22,184,184,182.5,182.5,41,2018 SM2006V,2005/09/22,183.5,184,183,183.2,53,1107 SM2006Z,2005/09/22,185,185,184,184.1,37,1714 SP2005Z,2005/09/22,1215.9,1222.7,1211,1219.8,46266,625288 SP2006H,2005/09/22,0,1228.6,1219.5,1226.5,67,5260 SP2006M,2005/09/22,0,1236,1228,1233.9,300,1306 SP2006U,2005/09/22,1237.7,1243.5,1235.5,1241.4,0,56 SP2006Z,2005/09/22,0,1252,1244,1249.9,1,13 SP2007H,2005/09/22,0,1260.5,1252.5,1258.4,1,9 SP2007M,2005/09/22,0,1269,1261,1266.9,0,0 SP2007U,2005/09/22,1277,1277.5,1269.5,1275.4,0,0 SPY,2005/09/22,1210.2,1216.64,1205.35,1214.62,24247200,0 SSEC,2005/09/22,1185.69,1185.69,1147.19,1159.96,28600,0 STI,2005/09/22,2291.06,2296.54,2284.57,2290.68,207380800,0 TWII,2005/09/22,6017.25,6039.85,5966.16,5972.06,2942000,0 TY2005Z,2005/09/22,111.390625,111.40625,111.109375,111.234375,96545,1563192 TY2006H,2005/09/22,111.0625,111.0625,111.0625,111.0625,782,6615 TY2006M,2005/09/22,110.375,110.375,110.375,110.375,0,1 US2005Z,2005/09/22,116.0625,116.09375,115.625,115.875,21806,539574 US2006H,2005/09/22,115.75,115.75,115.40625,115.59375,8,1351 US2006M,2005/09/22,115.5,115.5,115.28125,115.46875,0,17 USBY,2005/09/22,4.45,4.48,4.45,4.46,0,0 W2005Z,2005/09/22,328,334.5,327,332.25,13698,222824 W2006H,2005/09/22,342.5,347.5,341,346.5,3021,36304 W2006K,2005/09/22,349.5,354,348,353.5,85,1574 W2006N,2005/09/22,354,360.5,354,359.5,2345,22226 W2006U,2005/09/22,360.5,365.5,360.5,365.5,284,536 W2006Z,2005/09/22,370,377,370,375.5,197,1215 W2007N,2005/09/22,360,360,360,360,0,15