AD2005U,2005/09/12,0.7721,0.7721,0.769,0.77,18229,67875
AD2005Z,2005/09/12,0.7688,0.7693,0.766,0.7667,13254,18756
AD2006H,2005/09/12,0,0.7642,0.7642,0.7642,0,2
AD2006M,2005/09/12,0,0.7617,0.7617,0.7617,0,14
AD2006U,2005/09/12,0,0.7595,0.7595,0.7595,0,6
AD2006Z,2005/09/12,0,0.7573,0.7573,0.7573,0,1
AOI,2005/09/12,4438.1,4446,4431.4,4437.5,470337216,0
BO2005U,2005/09/12,22,22.04,21.85,22.04,1226,941
BO2005V,2005/09/12,22,22.15,21.88,22.14,7098,18191
BO2005Z,2005/09/12,22.3,22.38,22.1,22.32,10922,83650
BO2006F,2005/09/12,22.35,22.52,22.32,22.49,960,8825
BO2006H,2005/09/12,22.6,22.7,22.5,22.68,338,5675
BO2006K,2005/09/12,22.7,22.87,22.65,22.87,775,8185
BO2006N,2005/09/12,22.85,22.97,22.75,22.96,894,5851
BO2006Q,2005/09/12,22.95,23,22.88,22.93,3,953
BO2006U,2005/09/12,23,23,23,23,4,868
BO2006V,2005/09/12,23.1,23.1,23,23,1,729
BO2006Z,2005/09/12,23.15,23.15,23,23.13,165,2819
BO2007N,2005/09/12,23.13,23.13,23.13,23.13,0,4
BP2005U,2005/09/12,1.8258,1.8258,1.819,1.8196,34342,65357
BP2005Z,2005/09/12,1.823,1.8233,1.8162,1.8168,11515,18954
BP2006H,2005/09/12,0,1.8131,1.8131,1.8131,0,33
BP2006M,2005/09/12,0,1.8094,1.8094,1.8094,0,0
BP2006U,2005/09/12,0,1.8057,1.8057,1.8057,0,1
BP2006Z,2005/09/12,0,1.802,1.802,1.802,0,0
C2005U,2005/09/12,198,199.75,195.25,198.5,2214,3260
C2005Z,2005/09/12,210,211.75,206.5,211.5,40986,507802
C2006H,2005/09/12,222,223.75,219,223.5,8041,101731
C2006K,2005/09/12,228.25,230.75,226.5,230.25,1062,23733
C2006N,2005/09/12,233,236.5,232,236.25,3270,33788
C2006U,2005/09/12,240,241.5,240,241.5,122,4315
C2006Z,2005/09/12,247.5,250,247.5,249.75,2126,30954
C2007H,2005/09/12,255.5,256,254,256,23,1317
C2007N,2005/09/12,262,262,261,262,0,1168
C2007Z,2005/09/12,258,260,258,259,196,2965
CC2005U,2005/09/12,1428,1428,1428,1428,5,10
CC2005Z,2005/09/12,1500,1507,1480,1483,8200,49157
CC2006H,2005/09/12,1540,1540,1515,1516,963,25894
CC2006K,2005/09/12,1559,1559,1536,1536,222,7336
CC2006N,2005/09/12,1571,1571,1553,1554,110,8257
CC2006U,2005/09/12,1590,1590,1573,1573,0,9913
CC2006Z,2005/09/12,1615,1615,1600,1600,228,5676
CC2007H,2005/09/12,1635,1635,1622,1622,0,7645
CC2007K,2005/09/12,1644,1644,1644,1644,0,3
CD2005U,2005/09/12,0.844,0.8453,0.8425,0.8433,39424,94945
CD2005Z,2005/09/12,0.8461,0.8476,0.8445,0.8453,11114,25818
CD2006H,2005/09/12,0.8489,0.8489,0.8474,0.8475,232,1186
CD2006M,2005/09/12,0.851,0.851,0.8497,0.8497,22,142
CD2006U,2005/09/12,0,0.8519,0.8519,0.8519,0,23
CD2006Z,2005/09/12,0,0.8541,0.8541,0.8541,0,7
CL2005V,2005/09/12,64.15,64.41,62.55,63.34,104978,152497
CL2005X,2005/09/12,65.05,65.15,63.25,64.01,72871,151080
CL2005Z,2005/09/12,65.63,65.75,63.9,64.63,34692,131525
CL2006F,2005/09/12,65.89,66.2,64.55,65.09,9261,47865
CL2006G,2005/09/12,66.16,66.54,64.9,65.45,1958,22640
CL2006H,2005/09/12,66.71,66.71,65.25,65.66,2005,27019
CL2006J,2005/09/12,66.76,66.76,65.2,65.73,1474,13056
CL2006K,2005/09/12,66.63,66.63,65.15,65.69,463,12137
CL2006M,2005/09/12,66.37,66.45,65.25,65.61,2103,38128
CL2006N,2005/09/12,65.5,65.5,65.5,65.5,250,8819
CL2006Q,2005/09/12,65.1,65.38,65,65.38,2,6499
CL2006U,2005/09/12,65.25,65.25,65.25,65.25,260,8502
CL2006V,2005/09/12,65.11,65.11,65.11,65.11,300,5207
CL2006X,2005/09/12,64.96,64.96,64.96,64.96,0,5084
CL2006Z,2005/09/12,65.5,65.5,64.45,64.81,5200,52048
CL2007F,2005/09/12,64.6,64.6,64.6,64.6,0,8294
CL2007G,2005/09/12,64.43,64.43,64.43,64.43,0,3071
CL2007H,2005/09/12,64.27,64.27,64.27,64.27,0,4107
CL2007J,2005/09/12,64.11,64.11,64.11,64.11,0,3389
CL2007K,2005/09/12,63.94,63.94,63.94,63.94,0,1952
CL2007M,2005/09/12,63.77,63.77,63.77,63.77,50,18285
CL2007N,2005/09/12,63.6,63.6,63.6,63.6,0,1181
CL2007Q,2005/09/12,63.43,63.43,63.43,63.43,0,1861
CL2007U,2005/09/12,63.26,63.26,63.26,63.26,0,3557
CL2007V,2005/09/12,63.08,63.08,63.08,63.08,0,2308
CL2007X,2005/09/12,62.9,62.9,62.9,62.9,50,1929
CL2007Z,2005/09/12,63.32,63.32,62.2,62.72,1672,42417
CL2008F,2005/09/12,62.55,62.55,62.55,62.55,0,1405
CL2008G,2005/09/12,62.4,62.4,62.4,62.4,0,0
CL2008H,2005/09/12,62.25,62.25,62.25,62.25,0,1851
CL2008M,2005/09/12,61.97,61.97,61.97,61.97,100,4904
CL2008Z,2005/09/12,61.55,61.55,61.2,61.37,1100,32766
CL2009Z,2005/09/12,60.5,60.5,60.2,60.37,125,23070
CL2010Z,2005/09/12,59.9,60.05,59.59,59.69,198,23688
CL2011Z,2005/09/12,60,60,59.26,59.36,61,11118
CT2005V,2005/09/12,48.7,49.65,48.7,49.6,366,3404
CT2005Z,2005/09/12,50.6,51.3,50.55,51.2,5266,77018
CT2006H,2005/09/12,52.25,52.7,52,52.65,852,20175
CT2006K,2005/09/12,53.05,53.5,53,53.5,114,2003
CT2006N,2005/09/12,54.45,54.45,54.45,54.45,54,2050
CT2006V,2005/09/12,56.1,56.1,56.1,56.1,0,1
CT2006Z,2005/09/12,56.5,56.9,56.5,56.77,1,730
CT2007H,2005/09/12,58.8,58.8,58.8,58.8,0,3
CT2007K,2005/09/12,59.15,59.15,59.15,59.15,0,2
CT2007N,2005/09/12,59.15,59.15,59.15,59.15,0,1
DAX,2005/09/12,5028.49,5035.39,4979.85,4989.98,0,0
DJ2005U,2005/09/12,10675,10705,10664,10679,3819,27983
DJ2005Z,2005/09/12,10717,10743,10705,10720,5552,17790
DJ2006H,2005/09/12,10765,10765,10765,10765,1,9
DJ2006Z,2005/09/12,10915,10915,10915,10915,0,0
DJT,2005/09/12,3620.86,3675.47,3603.93,3647.88,19380500,0
DJU,2005/09/12,421.05,423.94,417.4,420.57,19380500,0
DX2005U,2005/09/12,86.8,87.72,86.78,87.7,6041,13993
DX2005Z,2005/09/12,86.59,87.5,86.48,87.47,4507,9098
DX2006H,2005/09/12,87.2,87.24,87.2,87.24,0,12
DX2006M,2005/09/12,87.02,87.02,87.02,87.02,0,2
EC2005U,2005/09/12,1.2318,1.232,1.2278,1.2279,134857,129208
EC2005Z,2005/09/12,1.2371,1.2373,1.233,1.2333,31963,31316
EC2006H,2005/09/12,1.2427,1.2427,1.2388,1.2388,11,608
EC2006M,2005/09/12,1.2484,1.2484,1.2452,1.2452,17,355
EC2006U,2005/09/12,0,1.2513,1.2513,1.2513,0,6
EC2006Z,2005/09/12,0,1.2574,1.2574,1.2574,20,24
ED2005U,2005/09/12,96.12,96.125,96.105,96.11,128142,1077194
ED2005V,2005/09/12,96.015,96.015,95.995,96.015,6282,21886
ED2005X,2005/09/12,95.955,95.955,95.935,95.95,92,7134
ED2005Z,2005/09/12,95.93,95.93,95.875,95.89,202555,1107459
ED2006F,2005/09/12,0,95.89,95.855,95.855,0,1261
ED2006G,2005/09/12,0,95.855,95.815,95.82,0,1458
ED2006H,2005/09/12,95.835,95.85,95.77,95.79,185236,1100632
ED2006M,2005/09/12,95.785,95.8,95.72,95.74,193089,983666
ED2006U,2005/09/12,95.76,95.775,95.685,95.71,126822,757215
ED2006Z,2005/09/12,95.725,95.74,95.655,95.68,84370,629500
ED2007H,2005/09/12,95.71,95.735,95.655,95.68,46824,469468
ED2007M,2005/09/12,95.695,95.72,95.645,95.67,42549,361273
ED2007U,2005/09/12,95.69,95.71,95.635,95.66,23200,262286
ED2007Z,2005/09/12,95.68,95.68,95.61,95.63,12855,230331
ED2008H,2005/09/12,95.66,95.66,95.6,95.62,14632,206079
ED2008M,2005/09/12,95.64,95.64,95.58,95.6,11990,189106
ED2008U,2005/09/12,95.615,95.615,95.555,95.575,12160,178499
ED2008Z,2005/09/12,95.575,95.575,95.52,95.535,8912,135892
ED2009H,2005/09/12,95.555,95.555,95.5,95.515,6894,122815
ED2009M,2005/09/12,95.525,95.525,95.46,95.48,7666,107318
ED2009U,2005/09/12,95.48,95.48,95.43,95.45,4656,88691
ED2009Z,2005/09/12,95.45,95.45,95.385,95.405,2462,70546
ED2010H,2005/09/12,95.385,95.415,95.365,95.385,2027,44670
ED2010M,2005/09/12,95.35,95.38,95.33,95.35,2010,29839
ED2010U,2005/09/12,95.32,95.35,95.3,95.32,335,19416
ED2010Z,2005/09/12,95.26,95.3,95.25,95.27,129,8707
ED2011H,2005/09/12,95.285,95.285,95.235,95.255,140,19269
ED2011M,2005/09/12,95.25,95.25,95.2,95.22,164,5913
ED2011U,2005/09/12,95.225,95.225,95.17,95.19,1770,6820
ED2011Z,2005/09/12,95.175,95.175,95.12,95.14,344,7388
ED2012H,2005/09/12,95.155,95.155,95.1,95.12,338,6566
ED2012M,2005/09/12,95.115,95.115,95.06,95.08,339,4052
ED2012U,2005/09/12,95.075,95.075,95.03,95.05,25,3539
ED2012Z,2005/09/12,95.02,95.02,94.975,94.995,20,1485
ED2013H,2005/09/12,0,94.975,94.955,94.975,20,3006
ED2013M,2005/09/12,0,94.935,94.915,94.935,15,3080
ED2013U,2005/09/12,0,94.905,94.885,94.905,15,1157
ED2013Z,2005/09/12,0,94.855,94.83,94.855,20,676
ED2014H,2005/09/12,0,94.835,94.81,94.835,15,471
ED2014M,2005/09/12,0,94.79,94.765,94.79,15,433
ED2014U,2005/09/12,0,94.755,94.73,94.755,0,281
ED2014Z,2005/09/12,0,94.705,94.68,94.705,0,290
ED2015H,2005/09/12,0,94.68,94.655,94.68,0,226
ED2015M,2005/09/12,0,94.645,94.62,94.645,0,74
EM2005U,2005/09/12,96.225,96.225,96.22,96.22,60,28625
EM2005V,2005/09/12,96.13,96.13,96.12,96.12,105,8586
EM2005X,2005/09/12,96.05,96.05,96.04,96.04,80,4687
EM2005Z,2005/09/12,0,95.945,95.92,95.92,0,215
EM2006F,2005/09/12,0,95.935,95.91,95.91,0,552
EM2006G,2005/09/12,0,95.91,95.875,95.875,0,142
EM2006H,2005/09/12,0,95.87,95.835,95.84,0,24
EM2006J,2005/09/12,0,95.84,95.795,95.8,0,2
EM2006K,2005/09/12,0,95.825,95.775,95.785,0,2
EM2006M,2005/09/12,0,95.805,95.755,95.765,0,112
EM2006N,2005/09/12,0,95.795,95.75,95.76,0,2
EM2006Q,2005/09/12,0,95.79,95.74,95.75,0,0
ES2005U,2005/09/12,1242.25,1244.5,1239,1240.25,224184,744918
ES2005Z,2005/09/12,1248.75,1251,1245.25,1246.5,742718,564234
EY2005U,2005/09/12,99.91,99.91,99.91,99.91,0,5225
EY2005Z,2005/09/12,99.89,99.89,99.89,99.89,0,6853
EY2006H,2005/09/12,99.835,99.835,99.835,99.835,305,5550
EY2006M,2005/09/12,99.765,99.765,99.765,99.765,205,6105
EY2006U,2005/09/12,99.68,99.68,99.68,99.68,29,3680
EY2006Z,2005/09/12,99.6,99.6,99.6,99.6,0,5528
EY2007H,2005/09/12,99.51,99.51,99.51,99.51,0,6387
EY2007M,2005/09/12,99.445,99.445,99.445,99.445,50,370
EY2007U,2005/09/12,0,99.41,99.36,99.36,0,370
EY2007Z,2005/09/12,0,99.335,99.285,99.285,0,27
EY2008H,2005/09/12,0,99.225,99.175,99.175,0,60
EY2008M,2005/09/12,0,99.155,99.105,99.105,0,250
EY2008U,2005/09/12,0,99.085,99.035,99.035,0,0
EY2008Z,2005/09/12,0,99.02,98.97,98.97,0,0
EY2009H,2005/09/12,0,98.865,98.815,98.815,0,0
EY2009M,2005/09/12,0,98.755,98.705,98.705,0,0
EY2009U,2005/09/12,0,98.67,98.62,98.62,0,0
EY2009Z,2005/09/12,0,98.645,98.595,98.595,0,0
EY2010H,2005/09/12,0,98.645,98.595,98.595,0,0
EY2010M,2005/09/12,0,98.645,98.595,98.595,0,0
FC2005U,2005/09/12,115.4,115.45,115,115.35,974,4940
FC2005V,2005/09/12,113.9,114.65,113.6,113.87,2903,14261
FC2005X,2005/09/12,112.8,113.5,112.8,112.92,1521,5975
FC2006F,2005/09/12,108.9,109.9,108.9,109.87,473,2128
FC2006H,2005/09/12,104,104.7,104,104.55,60,412
FC2006J,2005/09/12,102.7,103.4,102.7,103.4,44,223
FC2006K,2005/09/12,102.65,102.8,102.65,102.8,18,95
FC2006Q,2005/09/12,102.5,103,102.5,102.5,0,5
FTSE,2005/09/12,5359.3,5380.7,5359.3,5375.1,1160583552,0
FV2005U,2005/09/12,108.125,108.125,107.96875,108.078125,21634,101436
FV2005Z,2005/09/12,107.953125,107.96875,107.75,107.890625,39396,1126690
FV2006H,2005/09/12,107.75,107.75,107.75,107.75,0,1000
FV2006M,2005/09/12,107.53125,107.53125,107.53125,107.53125,0,0
GC2005U,2005/09/12,449.7,449.7,449.7,449.7,0,3
GC2005V,2005/09/12,450.5,452.6,448.2,450.7,1207,20235
GC2005X,2005/09/12,452.2,452.2,452.2,452.2,0,0
GC2005Z,2005/09/12,453.7,455.8,451.2,453.7,41505,248428
GC2006G,2005/09/12,457.8,458.9,454.3,457,182,8508
GC2006J,2005/09/12,460.3,460.3,460.3,460.3,271,5401
GC2006M,2005/09/12,461.9,463.6,461.9,463.6,227,10725
GC2006Q,2005/09/12,466.9,466.9,466.9,466.9,0,1533
GC2006V,2005/09/12,470.2,470.2,470.2,470.2,0,2118
GC2006Z,2005/09/12,472.5,473.5,472.2,473.5,5,5649
GC2007G,2005/09/12,476.8,476.8,476.8,476.8,0,4550
GC2007J,2005/09/12,480.1,480.1,480.1,480.1,0,100
GC2007M,2005/09/12,483.4,483.4,483.4,483.4,0,4183
GC2007Z,2005/09/12,494,494,493.2,493.2,0,2113
GC2008M,2005/09/12,503,503,503,503,0,239
GC2008Z,2005/09/12,512.7,512.7,512.7,512.7,0,3452
GC2009M,2005/09/12,522,522,522,522,0,114
GC2009Z,2005/09/12,531.2,531.2,531.2,531.2,0,53
GC2010M,2005/09/12,540.6,540.6,540.6,540.6,0,5
HG2005U,2005/09/12,168.6,172.4,168.5,171.9,1068,6573
HG2005V,2005/09/12,167,170.1,166.1,169.8,497,4650
HG2005X,2005/09/12,164,167.1,164,167.1,204,2392
HG2005Z,2005/09/12,160.95,164.7,160.4,164.4,12437,71386
HG2006F,2005/09/12,159.5,162.15,158.3,162.15,33,483
HG2006G,2005/09/12,157.4,159.9,156.5,159.9,33,379
HG2006H,2005/09/12,154.9,157.5,153.6,157.4,297,8358
HG2006J,2005/09/12,154.9,154.9,154.9,154.9,105,226
HG2006K,2005/09/12,152.2,152.4,152.2,152.4,13,1879
HG2006M,2005/09/12,150.15,150.15,150.15,150.15,1,207
HG2006N,2005/09/12,148,148,148,148,24,1026
HG2006Q,2005/09/12,146.15,146.15,146.15,146.15,1,89
HG2006U,2005/09/12,144.3,144.3,144.3,144.3,4,464
HG2006V,2005/09/12,142.65,142.65,142.65,142.65,0,77
HG2006X,2005/09/12,141.05,141.05,141.05,141.05,22,107
HG2006Z,2005/09/12,139.1,139.1,139.1,139.1,24,861
HG2007F,2005/09/12,138,138,138,138,0,6
HG2007G,2005/09/12,137,137,137,137,0,6
HG2007H,2005/09/12,135.9,135.9,135.9,135.9,0,6
HG2007J,2005/09/12,134.85,134.85,134.85,134.85,0,0
HG2007K,2005/09/12,134.85,134.85,134.85,134.85,0,18
HG2007M,2005/09/12,134.85,134.85,134.85,134.85,0,1
HG2007N,2005/09/12,134.85,134.85,134.85,134.85,0,2
HG2007Q,2005/09/12,134.85,134.85,134.85,134.85,0,0
HO2005V,2005/09/12,1.9016,1.909,1.804,1.8143,27816,51864
HO2005X,2005/09/12,1.937,1.9456,1.84,1.8553,17686,38029
HO2005Z,2005/09/12,1.9703,1.977,1.875,1.8883,4661,25569
HO2006F,2005/09/12,1.999,2.0021,1.9025,1.9183,2326,15716
HO2006G,2005/09/12,1.991,2.0031,1.915,1.9233,861,11747
HO2006H,2005/09/12,1.975,1.9756,1.9,1.9003,421,9481
HO2006J,2005/09/12,1.925,1.9256,1.845,1.8533,113,5557
HO2006K,2005/09/12,1.843,1.843,1.8108,1.8108,34,2279
HO2006M,2005/09/12,1.79,1.79,1.7798,1.7798,304,5935
HO2006N,2005/09/12,1.8055,1.8055,1.7783,1.7783,6,1651
HO2006Q,2005/09/12,1.8145,1.8145,1.7878,1.7878,5,409
HO2006U,2005/09/12,1.829,1.829,1.8033,1.8033,3,1229
HO2006V,2005/09/12,1.8188,1.8188,1.8188,1.8188,65,170
HO2006X,2005/09/12,1.8343,1.8343,1.8343,1.8343,62,364
HO2006Z,2005/09/12,1.8498,1.8498,1.8498,1.8498,47,2876
HO2007F,2005/09/12,1.8613,1.8613,1.8613,1.8613,0,292
HO2007G,2005/09/12,1.8588,1.8588,1.8588,1.8588,0,18
HO2007H,2005/09/12,1.8433,1.8433,1.8433,1.8433,2,2
HU2005V,2005/09/12,1.96,1.96,1.86,1.8737,32958,52340
HU2005X,2005/09/12,1.91,1.91,1.8175,1.8431,18887,37555
HU2005Z,2005/09/12,1.857,1.86,1.78,1.8061,6297,16238
HU2006F,2005/09/12,1.8485,1.8485,1.765,1.7951,1480,12207
HU2006G,2005/09/12,1.8253,1.8405,1.7901,1.7901,529,4906
HU2006H,2005/09/12,1.8321,1.8321,1.7886,1.7886,1117,4189
HU2006J,2005/09/12,1.9291,1.9291,1.88,1.8936,445,4802
HU2006K,2005/09/12,1.89,1.9001,1.89,1.9001,5,2861
HU2006M,2005/09/12,1.89,1.8996,1.89,1.8996,191,1730
HU2006N,2005/09/12,1.9,1.9,1.8926,1.8926,0,785
HU2006Q,2005/09/12,1.8781,1.8781,1.8781,1.8781,0,1316
HU2006U,2005/09/12,1.85,1.8501,1.845,1.8501,0,30
INDU,2005/09/12,10678.41,10743.77,10618.13,10682.94,19380500,0
JY2005U,2005/09/12,0.9119,0.9119,0.9075,0.9078,78530,124408
JY2005Z,2005/09/12,0.9208,0.9209,0.9161,0.9166,41266,62824
JY2006H,2005/09/12,0,0.9254,0.9254,0.9254,1,122
JY2006M,2005/09/12,0,0.9349,0.9349,0.9349,0,47
JY2006U,2005/09/12,0,0.9444,0.9444,0.9444,0,0
JY2006Z,2005/09/12,0,0.9539,0.9539,0.9539,0,0
KC2005U,2005/09/12,93,93,89.05,89.05,89,204
KC2005Z,2005/09/12,95.5,96.35,91.8,92.15,6836,64717
KC2006H,2005/09/12,98.75,99.6,95.5,95.8,1008,13232
KC2006K,2005/09/12,101,101.2,97.75,97.95,78,3007
KC2006N,2005/09/12,103,103.5,99.8,100,70,2318
KC2006U,2005/09/12,104.7,104.7,101.2,101.85,189,959
KC2006Z,2005/09/12,107,107,105,105.45,1,613
KC2007H,2005/09/12,109.15,109.15,108.25,108.25,133,143
KC2007K,2005/09/12,109.55,109.55,109.55,109.55,18,50
KC2007N,2005/09/12,110.85,110.85,110.85,110.85,0,25
LB2005U,2005/09/12,319,329,319,322.7,543,556
LB2005X,2005/09/12,288.6,292.2,286.5,288.8,738,2938
LB2006F,2005/09/12,300.5,304.7,299.5,301,66,378
LB2006H,2005/09/12,313.1,314.5,312,314.5,30,107
LB2006K,2005/09/12,0,320.5,319,319.1,2,16
LB2006N,2005/09/12,0,323,323,323,0,3
LC2005V,2005/09/12,85,85.82,85,85.62,22522,65645
LC2005Z,2005/09/12,87.9,88.3,87.7,88.27,15585,47708
LC2006G,2005/09/12,89.15,89.55,89,89.52,3596,21073
LC2006J,2005/09/12,87.35,87.7,87.35,87.65,676,6512
LC2006M,2005/09/12,82.8,83.25,82.8,83.15,230,2930
LC2006Q,2005/09/12,82.35,82.8,82.3,82.75,89,1424
LC2006V,2005/09/12,83,83.5,83,83.5,0,0
LH2005V,2005/09/12,65.15,65.3,64.27,65.05,11474,49014
LH2005Z,2005/09/12,63.1,63.1,61.95,62.67,9358,34414
LH2006G,2005/09/12,63.47,63.5,62.95,63.42,2249,14724
LH2006J,2005/09/12,61.15,61.6,60.85,61.6,263,4438
LH2006K,2005/09/12,61.6,61.95,61.6,61.85,17,1068
LH2006M,2005/09/12,63.95,64.4,63.7,64.32,167,1465
LH2006N,2005/09/12,61,61.3,60.8,61.25,33,573
LH2006Q,2005/09/12,57.85,58,57.8,58,7,273
LH2006V,2005/09/12,50.92,50.95,50.85,50.95,13,106
ND2005U,2005/09/12,1608,1618.5,1607.5,1613,10970,43465
ND2005Z,2005/09/12,1624,1632,1620,1626.5,12370,24850
ND2006H,2005/09/12,0,1640,1639,1640,0,7
NDY,2005/09/12,2176.47,2186.83,2175.23,2182.83,17235400,0
NG2005V,2005/09/12,11.156,11.2,10.78,11.031,23281,79754
NG2005X,2005/09/12,11.72,11.77,11.4,11.643,15152,54755
NG2005Z,2005/09/12,12.239,12.24,11.95,12.143,6202,42521
NG2006F,2005/09/12,12.43,12.52,12.3,12.433,3862,43017
NG2006G,2005/09/12,12.251,12.42,12.21,12.338,2173,24406
NG2006H,2005/09/12,12.198,12.198,11.94,12.048,4975,42100
NG2006J,2005/09/12,9.55,9.73,9.55,9.648,1542,27791
NG2006K,2005/09/12,9.19,9.36,9.19,9.283,634,23251
NG2006M,2005/09/12,9.3,9.38,9.3,9.308,362,8826
NG2006N,2005/09/12,9.365,9.42,9.349,9.349,213,12405
NG2006Q,2005/09/12,9.45,9.45,9.39,9.392,160,12920
NG2006U,2005/09/12,9.37,9.41,9.36,9.368,73,10128
NG2006V,2005/09/12,9.4,9.45,9.39,9.397,681,19918
NG2006X,2005/09/12,9.75,9.84,9.75,9.772,756,8772
NG2006Z,2005/09/12,10.15,10.2,10.13,10.137,730,10511
NG2007F,2005/09/12,10.47,10.47,10.417,10.417,90,10704
NG2007G,2005/09/12,10.47,10.47,10.402,10.402,33,3420
NG2007H,2005/09/12,10.24,10.24,10.187,10.187,220,8473
NG2007J,2005/09/12,8.597,8.597,8.597,8.597,169,11426
NG2007K,2005/09/12,8.342,8.342,8.342,8.342,26,7869
NG2007M,2005/09/12,8.46,8.46,8.377,8.377,18,2704
NG2007N,2005/09/12,8.407,8.407,8.407,8.407,27,3372
NG2007Q,2005/09/12,8.57,8.57,8.44,8.44,27,2104
NG2007U,2005/09/12,8.55,8.55,8.425,8.425,28,1668
NG2007V,2005/09/12,8.457,8.457,8.457,8.457,7,5221
NG2007X,2005/09/12,8.95,8.95,8.832,8.832,61,2018
NG2007Z,2005/09/12,9.207,9.207,9.207,9.207,286,4426
NG2008F,2005/09/12,9.497,9.497,9.497,9.497,0,7335
NG2008G,2005/09/12,9.59,9.59,9.477,9.477,0,968
NG2008H,2005/09/12,9.38,9.38,9.277,9.277,0,4031
NG2008J,2005/09/12,8.08,8.08,7.937,7.937,200,4298
NG2008K,2005/09/12,7.845,7.845,7.737,7.737,5,3863
NG2008M,2005/09/12,7.782,7.782,7.782,7.782,0,1267
NG2008N,2005/09/12,7.822,7.822,7.822,7.822,0,1016
NG2008Q,2005/09/12,8,8,7.867,7.867,0,1086
NG2008U,2005/09/12,7.857,7.857,7.857,7.857,0,1066
NG2008V,2005/09/12,7.887,7.887,7.887,7.887,0,2300
NG2008X,2005/09/12,8.267,8.267,8.267,8.267,0,669
NG2008Z,2005/09/12,8.637,8.637,8.637,8.637,350,2370
NG2009F,2005/09/12,8.917,8.917,8.917,8.917,0,3195
NG2009G,2005/09/12,8.902,8.902,8.902,8.902,0,381
NG2009H,2005/09/12,8.697,8.697,8.697,8.697,300,2818
NG2009J,2005/09/12,7.457,7.457,7.457,7.457,0,2838
NG2009K,2005/09/12,7.3,7.3,7.247,7.247,13,2028
NG2009M,2005/09/12,7.38,7.38,7.292,7.292,0,309
NG2009N,2005/09/12,7.42,7.42,7.342,7.342,0,376
NG2009Q,2005/09/12,7.392,7.392,7.392,7.392,0,271
NG2009U,2005/09/12,7.44,7.44,7.382,7.382,0,380
NG2009V,2005/09/12,7.417,7.417,7.417,7.417,0,1095
NG2009X,2005/09/12,7.797,7.797,7.797,7.797,0,241
NG2009Z,2005/09/12,8.167,8.167,8.167,8.167,300,1379
NG2010F,2005/09/12,8.452,8.452,8.452,8.452,0,1531
NG2010G,2005/09/12,8.437,8.437,8.437,8.437,0,340
NG2010H,2005/09/12,8.242,8.242,8.242,8.242,300,1125
NG2010J,2005/09/12,7.112,7.112,7.112,7.112,0,847
NG2010K,2005/09/12,6.907,6.907,6.907,6.907,0,379
NG2010M,2005/09/12,6.943,6.943,6.943,6.943,0,159
NG2010N,2005/09/12,6.978,6.978,6.978,6.978,0,172
NG2010Q,2005/09/12,7.013,7.013,7.013,7.013,0,158
NG2010U,2005/09/12,7.008,7.008,7.008,7.008,0,177
NG2010V,2005/09/12,7.038,7.038,7.038,7.038,28,202
NG2010X,2005/09/12,7.408,7.408,7.408,7.408,0,161
NG2010Z,2005/09/12,7.95,7.95,7.778,7.778,16,2229
NK2005Z,2005/09/12,12855,12905,12810,12900,7866,39566
NK2006H,2005/09/12,0,12910,12805,12910,0,13
NK2006M,2005/09/12,12870,12900,12870,12900,0,1
NK2006U,2005/09/12,0,12900,12795,12900,0,0
NKKI,2005/09/12,12841.02,12926.57,12813.97,12896.43,126200,0
NQ2005U,2005/09/12,1609.5,1618.5,1606.5,1613,77515,245111
NQ2005Z,2005/09/12,1623,1632,1620,1626.5,205463,118226
NZY,2005/09/12,3385.99,3386.55,3366.93,3367.12,29497800,0
O2005U,2005/09/12,148.75,148.75,148.75,148.75,1,6
O2005Z,2005/09/12,148.25,151.5,148,151.25,442,5481
O2006H,2005/09/12,158,158.75,156,158.75,13,198
O2006K,2005/09/12,163,163,163,163,0,36
O2006N,2005/09/12,165,165,165,165,0,1
O2006U,2005/09/12,170,170,170,170,0,1
OEX,2005/09/12,574.13,574.85,573.15,573.53,19380500,0
OJ2005U,2005/09/12,91.4,92.65,91.4,92.65,15,59
OJ2005X,2005/09/12,92.5,94.75,92.4,94.4,1754,18983
OJ2006F,2005/09/12,95,96.8,95,96.7,121,3061
OJ2006H,2005/09/12,97.5,99.3,97.5,99.2,144,1830
OJ2006K,2005/09/12,101.2,101.2,101.2,101.2,4,231
OJ2006N,2005/09/12,103.2,103.2,103.2,103.2,0,102
OJ2006U,2005/09/12,105.2,105.2,105.2,105.2,0,2
OJ2006X,2005/09/12,107.2,107.2,107.2,107.2,0,2
OJ2007F,2005/09/12,109.2,109.2,109.2,109.2,0,2
OJ2007H,2005/09/12,111.2,111.2,111.2,111.2,0,1
PA2005U,2005/09/12,183.15,183.15,183.15,183.15,6,259
PA2005Z,2005/09/12,186.4,186.4,184.5,185.25,148,12951
PA2006H,2005/09/12,187.25,187.25,187.25,187.25,0,36
PB2006G,2005/09/12,82.5,82.7,81.1,81.45,217,1158
PB2006H,2005/09/12,0,81.5,81,81,0,45
PB2006K,2005/09/12,0,82.4,82.05,82.05,0,14
PL2005V,2005/09/12,917.8,922,911.2,915.9,1017,9882
PL2006F,2005/09/12,918,920,910.2,913.9,67,1690
PL2006J,2005/09/12,911.4,911.4,911.4,911.4,10,141
S2005U,2005/09/12,570,575.5,567,575,340,989
S2005X,2005/09/12,578,585.75,575,585,37626,174407
S2006F,2005/09/12,588,594,583.25,593.5,3337,21359
S2006H,2005/09/12,595,602,590,601.25,1326,14348
S2006K,2005/09/12,600,606,600,605.25,1727,15685
S2006N,2005/09/12,604,612,603,610.75,1320,9805
S2006Q,2005/09/12,607,608,607,607.25,15,359
S2006U,2005/09/12,604,607,604,606.5,13,119
S2006X,2005/09/12,601,606,600,605.75,561,6867
S2007X,2005/09/12,613.5,618,613.5,613.5,58,784
SB2005V,2005/09/12,10.27,10.45,10.2,10.4,52011,181924
SB2006H,2005/09/12,10.7,10.87,10.66,10.86,48017,193035
SB2006K,2005/09/12,10.44,10.55,10.42,10.55,2166,43492
SB2006N,2005/09/12,10.15,10.22,10.12,10.22,1005,27758
SB2006V,2005/09/12,10.09,10.14,10.05,10.13,756,15726
SB2007H,2005/09/12,10,10.06,9.98,10.06,413,7751
SB2007K,2005/09/12,9.95,9.98,9.92,9.98,8,2587
SB2007N,2005/09/12,9.85,9.92,9.85,9.92,1,1060
SF2005U,2005/09/12,0.7977,0.7977,0.7945,0.7947,33546,54801
SF2005Z,2005/09/12,0.8043,0.8043,0.8008,0.801,10870,12165
SF20062,2005/09/12,588,594,583.25,593.5,3337,21359
SF2006H,2005/09/12,0,0.8074,0.8074,0.8074,0,27
SF2006M,2005/09/12,0,0.814,0.814,0.814,0,17
SF2006U,2005/09/12,0,0.8205,0.8205,0.8205,0,0
SF2006Z,2005/09/12,0,0.827,0.827,0.827,0,30
SI2005U,2005/09/12,703,703,696.5,699.8,56,831
SI2005V,2005/09/12,701.5,701.5,701.5,701.5,0,0
SI2005X,2005/09/12,703.9,703.9,703.9,703.9,0,0
SI2005Z,2005/09/12,707.5,714,701,706,8560,87751
SI2006F,2005/09/12,707,707.6,698,707.6,0,12
SI2006H,2005/09/12,711,712,707.5,711.7,810,5706
SI2006K,2005/09/12,714.7,714.7,714.7,714.7,250,1379
SI2006N,2005/09/12,718,718,717.2,717.2,154,6823
SI2006U,2005/09/12,719.7,719.7,719.7,719.7,0,1694
SI2006Z,2005/09/12,720,722.5,720,722.5,2,7240
SI2007F,2005/09/12,723.4,723.4,723.4,723.4,0,0
SI2007H,2005/09/12,724.3,724.3,724.3,724.3,0,50
SI2007K,2005/09/12,725.5,725.5,725.5,725.5,0,0
SI2007N,2005/09/12,726.7,726.7,726.7,726.7,0,1242
SI2007Z,2005/09/12,730.5,732,729.7,729.7,0,519
SI2008N,2005/09/12,732.5,732.5,732.5,732.5,0,12
SI2008Z,2005/09/12,735.2,735.2,735.2,735.2,0,422
SI2009N,2005/09/12,739.1,739.1,739.1,739.1,0,13
SI2009Z,2005/09/12,752,752,744.2,744.2,0,309
SI2010N,2005/09/12,751.4,751.4,751.4,751.4,0,51
SM2005U,2005/09/12,177.5,178.2,177,178,1497,1380
SM2005V,2005/09/12,179,180,177.7,179.4,7242,19389
SM2005Z,2005/09/12,181.5,182,179.8,181.4,10877,56720
SM2006F,2005/09/12,182,183.5,181.5,183.5,986,8496
SM2006H,2005/09/12,184.5,186.2,184,186.1,817,8627
SM2006K,2005/09/12,185.5,187,185,187,589,11093
SM2006N,2005/09/12,187.5,188.8,187,188.1,940,6250
SM2006Q,2005/09/12,188.5,189.2,187.5,188.7,47,1289
SM2006U,2005/09/12,188.5,188.8,187.5,187.8,36,996
SM2006V,2005/09/12,186.5,188,186,187.6,24,559
SM2006Z,2005/09/12,187,188,187,187.2,20,1299
SP2005U,2005/09/12,1241,1242.5,1239,1240.2,78036,270816
SP2005Z,2005/09/12,1249,1250.9,1245.5,1246.6,94076,419697
SP2006H,2005/09/12,0,1255,1253,1253.2,168,4820
SP2006M,2005/09/12,1261.5,1262.3,1260.3,1260.7,50,731
SP2006U,2005/09/12,0,1269.8,1267.8,1268.2,0,56
SP2006Z,2005/09/12,1278.3,1278.3,1276.3,1276.7,0,8
SP2007H,2005/09/12,0,1286.8,1284.8,1285.2,0,8
SP2007M,2005/09/12,0,1295.3,1293.3,1293.7,0,0
SPY,2005/09/12,1241.48,1242.6,1239.15,1240.56,19380500,0
SSEC,2005/09/12,1189.75,1191.93,1181.43,1188.21,17000,0
STI,2005/09/12,2315.4,2325.11,2305.34,2325.11,142946400,0
TWII,2005/09/12,6155.38,6166.11,6130.99,6164.98,2486200,0
TY2005U,2005/09/12,112.421875,112.453125,112.078125,112.25,41890,394339
TY2005Z,2005/09/12,111.40625,111.421875,111.015625,111.21875,69388,1461059
TY2006H,2005/09/12,111.03125,111.03125,111.03125,111.03125,286,3969
TY2006M,2005/09/12,110.34375,110.34375,110.34375,110.34375,0,0
US2005U,2005/09/12,116.6875,116.6875,116.0625,116.34375,845,74919
US2005Z,2005/09/12,116.28125,116.34375,115.65625,115.96875,13980,567605
US2006H,2005/09/12,115.71875,115.71875,115.5,115.71875,59,1236
US2006M,2005/09/12,115.59375,115.59375,115.59375,115.59375,0,7
USBY,2005/09/12,4.42,4.47,4.41,4.44,0,0
W2005U,2005/09/12,306,314.5,306,313,291,412
W2005Z,2005/09/12,320,329,318,326.5,16821,214776
W2006H,2005/09/12,335,342.25,332.5,340.5,2328,33746
W2006K,2005/09/12,341,347.5,341,346,131,1281
W2006N,2005/09/12,344,352.25,343,350.75,2475,15459
W2006U,2005/09/12,355.5,357,355.5,356,58,202
W2006Z,2005/09/12,360.5,366,360.5,365,10,1000
W2007N,2005/09/12,351,351,351,351,0,13