AD2005Z,2005/09/23,0.757,0.757,0.754,0.7543,18814,74531
AD2006H,2005/09/23,0,0.7518,0.7518,0.7518,1,10
AD2006M,2005/09/23,0,0.7491,0.7491,0.7491,0,15
AD2006U,2005/09/23,0,0.7469,0.7469,0.7469,0,6
AD2006Z,2005/09/23,0,0.7447,0.7447,0.7447,0,1
AD2007H,2005/09/23,0,0.7425,0.7425,0.7425,0,0
AOI,2005/09/23,4509.6,4527.6,4500.5,4514,544417600,0
BO2005V,2005/09/23,23.32,23.33,22.86,22.88,4056,15252
BO2005Z,2005/09/23,23.55,23.55,23.08,23.15,19404,82604
BO2006F,2005/09/23,23.72,23.72,23.3,23.32,2706,10302
BO2006H,2005/09/23,23.87,23.87,23.44,23.5,1488,8165
BO2006K,2005/09/23,23.7,23.7,23.58,23.63,607,9547
BO2006N,2005/09/23,24.1,24.1,23.7,23.75,1055,7863
BO2006Q,2005/09/23,23.8,23.9,23.78,23.8,8,1043
BO2006U,2005/09/23,23.85,24,23.85,23.85,6,945
BO2006V,2005/09/23,23.85,23.9,23.85,23.88,47,789
BO2006Z,2005/09/23,24,24,24,24,320,3523
BO2007N,2005/09/23,0,24.3,24.3,24.3,0,20
BP2005Z,2005/09/23,1.7841,1.7843,1.7738,1.7752,43898,69690
BP2006H,2005/09/23,0,1.7725,1.769,1.7725,0,52
BP2006M,2005/09/23,0,1.772,1.772,1.772,1,2
BP2006U,2005/09/23,0,1.7715,1.7715,1.7715,0,1
BP2006Z,2005/09/23,0,1.771,1.771,1.771,0,0
BP2007H,2005/09/23,0,1.7705,1.7705,1.7705,0,0
C2005Z,2005/09/23,209.5,209.75,206.75,207.25,57040,469016
C2006H,2005/09/23,221,221.75,219.25,219.5,12166,129874
C2006K,2005/09/23,228.25,229.5,226.75,227.25,1564,28366
C2006N,2005/09/23,235,235.25,233,233.25,3631,41892
C2006U,2005/09/23,240.25,240.25,239.25,239.5,167,5645
C2006Z,2005/09/23,249.5,249.75,247.5,248.5,1999,34193
C2007H,2005/09/23,254,255,254,255,26,1393
C2007K,2005/09/23,259,259.5,259,259.5,0,7
C2007N,2005/09/23,260.5,261.5,260.5,261.5,2,1168
C2007Z,2005/09/23,259,260,258.5,259,271,3682
CC2005Z,2005/09/23,1338,1359,1338,1350,6217,50325
CC2006H,2005/09/23,1385,1394,1380,1388,2780,27891
CC2006K,2005/09/23,1413,1413,1402,1409,122,7808
CC2006N,2005/09/23,1430,1430,1430,1430,50,8699
CC2006U,2005/09/23,1452,1452,1452,1452,89,10662
CC2006Z,2005/09/23,1477,1477,1477,1477,389,6926
CC2007H,2005/09/23,1502,1502,1502,1502,99,7750
CC2007K,2005/09/23,1523,1523,1523,1523,0,500
CC2007N,2005/09/23,1542,1542,1542,1542,0,256
CD2005Z,2005/09/23,0.8548,0.858,0.8523,0.8563,25315,99320
CD2006H,2005/09/23,0.8565,0.8599,0.8549,0.8586,77,1347
CD2006M,2005/09/23,0,0.8609,0.8609,0.8609,3,184
CD2006U,2005/09/23,0,0.8632,0.8632,0.8632,0,31
CD2006Z,2005/09/23,0,0.8655,0.8655,0.8655,0,9
CD2007H,2005/09/23,0,0.8678,0.8678,0.8678,0,0
CL2005X,2005/09/23,66.58,66.8,63.85,64.19,92997,249537
CL2005Z,2005/09/23,66.65,66.94,64.1,64.52,52374,142746
CL2006F,2005/09/23,67,67.22,64.75,65.02,12036,57494
CL2006G,2005/09/23,67.34,67.39,65.1,65.39,9247,23071
CL2006H,2005/09/23,67.59,67.63,65.5,65.67,3297,27955
CL2006J,2005/09/23,67.5,67.5,65.82,65.82,1199,14234
CL2006K,2005/09/23,65.85,65.85,65.85,65.85,370,13574
CL2006M,2005/09/23,67.05,67.05,65.4,65.82,2438,41392
CL2006N,2005/09/23,65.77,65.77,65.77,65.77,304,9306
CL2006Q,2005/09/23,65.71,65.71,65.71,65.71,20,7040
CL2006U,2005/09/23,67.24,67.28,65.64,65.64,75,8081
CL2006V,2005/09/23,65.55,65.55,65.55,65.55,139,5438
CL2006X,2005/09/23,65.43,65.43,65.43,65.43,34,5270
CL2006Z,2005/09/23,66.75,66.75,64.95,65.32,11022,52409
CL2007F,2005/09/23,65.1,65.1,65.1,65.1,0,8755
CL2007G,2005/09/23,64.94,64.94,64.94,64.94,0,3127
CL2007H,2005/09/23,64.81,64.81,64.81,64.81,0,4153
CL2007J,2005/09/23,64.67,64.67,64.67,64.67,0,3344
CL2007K,2005/09/23,64.5,64.5,64.5,64.5,0,1957
CL2007M,2005/09/23,64.32,64.32,64.32,64.32,1750,19872
CL2007N,2005/09/23,64.14,64.14,64.14,64.14,515,1726
CL2007Q,2005/09/23,63.97,63.97,63.97,63.97,0,1866
CL2007U,2005/09/23,63.8,63.8,63.8,63.8,0,3559
CL2007V,2005/09/23,63.62,63.62,63.62,63.62,0,2283
CL2007X,2005/09/23,63.44,63.44,63.44,63.44,0,1939
CL2007Z,2005/09/23,64.2,64.2,62.7,63.26,2757,45340
CL2008F,2005/09/23,63.11,63.11,63.11,63.11,0,1405
CL2008G,2005/09/23,63,63,63,63,0,0
CL2008H,2005/09/23,62.89,62.89,62.89,62.89,0,1951
CL2008M,2005/09/23,0,62.59,62.59,62.59,0,5001
CL2008Z,2005/09/23,62.6,62.6,61.95,61.95,1485,30302
CL2009Z,2005/09/23,61.8,61.95,61,61,693,23186
CL2010Z,2005/09/23,60.3,60.3,60.3,60.3,150,24117
CL2011Z,2005/09/23,60.5,60.5,59.95,59.95,50,11173
CT2005V,2005/09/23,49.8,50.05,49,49.15,701,1542
CT2005Z,2005/09/23,51.6,52.3,51.01,51.05,8556,76622
CT2006H,2005/09/23,53.05,53.57,52.45,52.52,928,21486
CT2006K,2005/09/23,54,54.1,53.5,53.5,35,2013
CT2006N,2005/09/23,55.1,55.1,54.15,54.45,29,2080
CT2006V,2005/09/23,55.8,55.8,55.8,55.8,0,1
CT2006Z,2005/09/23,56.35,56.35,56.35,56.35,3,767
CT2007H,2005/09/23,58.4,58.4,58.4,58.4,0,3
CT2007K,2005/09/23,58.1,58.1,58.1,58.1,0,2
CT2007N,2005/09/23,58.1,58.1,58.1,58.1,0,1
DAX,2005/09/23,4867.04,4887.46,4855.58,4882.58,0,0
DJ2005Z,2005/09/23,10450,10488,10408,10452,5161,33845
DJ2006H,2005/09/23,10460,10494,10460,10494,0,12
DJ2006Z,2005/09/23,10619,10619,10619,10619,0,0
DJT,2005/09/23,3610.83,3649.4,3564.25,3623.06,19730200,0
DJU,2005/09/23,418.45,421.42,414.94,419.14,19730200,0
DX2005Z,2005/09/23,88.38,89.04,88.26,88.98,5094,11020
DX2006H,2005/09/23,88.6,88.75,88.6,88.75,6,2018
DX2006M,2005/09/23,88.53,88.53,88.53,88.53,0,3
DX2006U,2005/09/23,88.32,88.32,88.32,88.32,1,1
EC2005Z,2005/09/23,1.2171,1.2171,1.21,1.2103,125236,124884
EC2006H,2005/09/23,1.216,1.2194,1.2159,1.2159,75,1511
EC2006M,2005/09/23,1.226,1.226,1.2225,1.2225,1,370
EC2006U,2005/09/23,0,1.2288,1.2288,1.2288,0,7
EC2006Z,2005/09/23,0,1.2351,1.2351,1.2351,0,24
EC2007H,2005/09/23,0,1.2414,1.2414,1.2414,0,0
ED2005V,2005/09/23,95.96,95.96,95.9,95.9225,7575,83077
ED2005X,2005/09/23,95.865,95.875,95.84,95.84,437,22635
ED2005Z,2005/09/23,95.81,95.815,95.75,95.755,352070,1133636
ED2006F,2005/09/23,95.775,95.775,95.71,95.715,80,1054
ED2006G,2005/09/23,95.73,95.735,95.675,95.675,0,1420
ED2006H,2005/09/23,95.725,95.73,95.64,95.645,299226,1130804
ED2006M,2005/09/23,95.685,95.7,95.6,95.605,382017,1062458
ED2006U,2005/09/23,95.67,95.675,95.585,95.59,331574,748752
ED2006Z,2005/09/23,95.65,95.655,95.57,95.575,222837,687994
ED2007H,2005/09/23,95.67,95.67,95.58,95.585,115802,510853
ED2007M,2005/09/23,95.665,95.665,95.57,95.575,67312,403445
ED2007U,2005/09/23,95.655,95.655,95.555,95.56,46461,305681
ED2007Z,2005/09/23,95.63,95.63,95.525,95.535,15002,241959
ED2008H,2005/09/23,95.61,95.615,95.52,95.53,11328,214311
ED2008M,2005/09/23,95.585,95.59,95.505,95.51,12260,209289
ED2008U,2005/09/23,95.565,95.565,95.48,95.485,12580,199743
ED2008Z,2005/09/23,95.5,95.515,95.44,95.445,3894,137568
ED2009H,2005/09/23,95.48,95.5,95.425,95.43,4114,118457
ED2009M,2005/09/23,95.45,95.475,95.4,95.4,6851,120221
ED2009U,2005/09/23,95.375,95.44,95.365,95.365,2685,109860
ED2009Z,2005/09/23,95.39,95.4,95.32,95.32,2013,69362
ED2010H,2005/09/23,95.37,95.385,95.3,95.3,1651,48527
ED2010M,2005/09/23,95.345,95.345,95.265,95.265,1945,32882
ED2010U,2005/09/23,95.255,95.315,95.23,95.23,3794,26279
ED2010Z,2005/09/23,95.205,95.205,95.185,95.185,352,7680
ED2011H,2005/09/23,95.185,95.185,95.165,95.165,321,19348
ED2011M,2005/09/23,95.15,95.15,95.13,95.13,401,6009
ED2011U,2005/09/23,95.115,95.115,95.095,95.095,1625,11752
ED2011Z,2005/09/23,95.07,95.07,95.05,95.055,279,8098
ED2012H,2005/09/23,95.04,95.04,95.025,95.03,279,6654
ED2012M,2005/09/23,94.995,94.995,94.98,94.985,179,4201
ED2012U,2005/09/23,94.96,94.96,94.945,94.95,1339,4915
ED2012Z,2005/09/23,0,94.915,94.895,94.905,100,1490
ED2013H,2005/09/23,0,94.89,94.87,94.885,100,3056
ED2013M,2005/09/23,0,94.85,94.83,94.845,0,3116
ED2013U,2005/09/23,0,94.815,94.795,94.81,0,1261
ED2013Z,2005/09/23,0,94.765,94.745,94.765,0,724
ED2014H,2005/09/23,0,94.745,94.725,94.745,0,521
ED2014M,2005/09/23,0,94.7,94.68,94.7,0,428
ED2014U,2005/09/23,0,94.66,94.64,94.66,0,276
ED2014Z,2005/09/23,0,94.615,94.59,94.615,0,376
ED2015H,2005/09/23,0,94.59,94.565,94.59,0,309
ED2015M,2005/09/23,0,94.555,94.53,94.555,0,226
ED2015U,2005/09/23,0,94.52,94.49,94.52,0,3
EM2005V,2005/09/23,96.04,96.09,96.035,96.04,1929,17055
EM2005X,2005/09/23,95.975,95.975,95.935,95.945,756,16055
EM2005Z,2005/09/23,95.84,95.84,95.81,95.81,150,409
EM2006F,2005/09/23,95.78,95.78,95.775,95.775,0,611
EM2006G,2005/09/23,0,95.78,95.735,95.735,0,292
EM2006H,2005/09/23,0,95.725,95.69,95.69,0,116
EM2006J,2005/09/23,0,95.685,95.65,95.65,0,2
EM2006K,2005/09/23,0,95.675,95.635,95.635,0,2
EM2006M,2005/09/23,0,95.685,95.62,95.62,0,112
EM2006N,2005/09/23,0,95.675,95.615,95.615,0,2
EM2006Q,2005/09/23,0,95.67,95.61,95.61,0,2
EM2006U,2005/09/23,0,95.665,95.625,95.625,0,0
ES2005Z,2005/09/23,1219.5,1224.75,1215,1220.5,1093253,931369
ES2006H,2005/09/23,1226.5,1231.25,1222.25,1227.25,424,311
EY2005Z,2005/09/23,99.89,99.89,99.89,99.89,1,5785
EY2006H,2005/09/23,0,99.83,99.83,99.83,0,8070
EY2006M,2005/09/23,99.75,99.75,99.75,99.75,7,7119
EY2006U,2005/09/23,99.665,99.665,99.665,99.665,50,3808
EY2006Z,2005/09/23,99.58,99.58,99.575,99.575,24,6309
EY2007H,2005/09/23,99.495,99.495,99.495,99.495,0,6066
EY2007M,2005/09/23,0,99.42,99.42,99.42,0,433
EY2007U,2005/09/23,0,99.34,99.34,99.34,0,395
EY2007Z,2005/09/23,0,99.245,99.245,99.245,0,27
EY2008H,2005/09/23,0,99.135,99.135,99.135,0,60
EY2008M,2005/09/23,0,99.07,99.07,99.07,0,250
EY2008U,2005/09/23,0,99,99,99,0,0
EY2008Z,2005/09/23,0,98.935,98.935,98.935,0,0
EY2009H,2005/09/23,0,98.78,98.78,98.78,0,0
EY2009M,2005/09/23,0,98.67,98.67,98.67,0,0
EY2009U,2005/09/23,0,98.585,98.585,98.585,0,0
EY2009Z,2005/09/23,0,98.56,98.56,98.56,0,0
EY2010H,2005/09/23,0,98.56,98.56,98.56,0,0
EY2010M,2005/09/23,0,98.56,98.56,98.56,0,0
EY2010U,2005/09/23,0,98.5,98.5,98.5,0,0
FC2005U,2005/09/23,115.4,115.8,115.05,115.8,1178,2775
FC2005V,2005/09/23,113.9,114.5,113.52,113.97,1277,12137
FC2005X,2005/09/23,113.1,113.7,112.7,113.45,881,9533
FC2006F,2005/09/23,109.2,110.1,109.2,110.07,257,3838
FC2006H,2005/09/23,104.45,104.95,104.45,104.95,42,463
FC2006J,2005/09/23,103.2,103.4,103.2,103.4,8,335
FC2006K,2005/09/23,103,103.15,103,103.15,37,176
FC2006Q,2005/09/23,103.3,103.3,103.3,103.3,3,16
FTSE,2005/09/23,5385.7,5417.4,5383.6,5413.6,1266263424,0
FV2005Z,2005/09/23,107.640625,107.671875,107.40625,107.421875,36184,1139510
FV2006H,2005/09/23,0,107.28125,107.28125,107.28125,0,1000
FV2006M,2005/09/23,107.0625,107.0625,107.0625,107.0625,0,0
GC2005U,2005/09/23,463.5,463.5,463.5,463.5,0,2
GC2005V,2005/09/23,466.7,466.7,461,463.9,2308,22218
GC2005X,2005/09/23,465.5,465.5,465.5,465.5,0,0
GC2005Z,2005/09/23,470.2,470.2,464.3,467.2,88680,295992
GC2006G,2005/09/23,472,473.5,468,470.7,188,11697
GC2006J,2005/09/23,476.1,476.1,474,474.1,55,5773
GC2006M,2005/09/23,479,479,475,477.6,94,10550
GC2006Q,2005/09/23,481,482,480,481.1,7,1485
GC2006V,2005/09/23,486,486,484,484.6,16,2364
GC2006Z,2005/09/23,491.2,491.2,487,488.1,278,5810
GC2007G,2005/09/23,491.6,491.6,491.6,491.6,6,4781
GC2007J,2005/09/23,495.1,495.1,495.1,495.1,0,100
GC2007M,2005/09/23,498.6,498.6,498.6,498.6,0,4203
GC2007Z,2005/09/23,508.9,508.9,508.9,508.9,0,2202
GC2008M,2005/09/23,519.2,519.2,519.2,519.2,0,239
GC2008Z,2005/09/23,529.3,529.3,529.3,529.3,0,3772
GC2009M,2005/09/23,539.4,539.4,539.4,539.4,0,117
GC2009Z,2005/09/23,549.5,549.5,549.5,549.5,0,63
GC2010M,2005/09/23,558.9,558.9,558.9,558.9,0,5
HG2005U,2005/09/23,180,182.4,179.2,179.85,833,3300
HG2005V,2005/09/23,178.7,179.3,176.6,176.85,673,4556
HG2005X,2005/09/23,175,175,172.8,173.05,93,3230
HG2005Z,2005/09/23,171,172.8,169.2,169.85,9178,76044
HG2006F,2005/09/23,168.3,168.3,167.65,167.65,15,543
HG2006G,2005/09/23,166,166,165.2,165.2,9,414
HG2006H,2005/09/23,163.4,165.1,162,162.55,190,8171
HG2006J,2005/09/23,159.95,159.95,159.95,159.95,0,222
HG2006K,2005/09/23,159.8,159.8,157.35,157.35,14,1839
HG2006M,2005/09/23,154.95,154.95,154.95,154.95,0,233
HG2006N,2005/09/23,153.5,153.5,152.55,152.55,1,1376
HG2006Q,2005/09/23,150.3,150.3,150.3,150.3,0,120
HG2006U,2005/09/23,149,149,148.1,148.1,3,1261
HG2006V,2005/09/23,146.1,146.1,146.1,146.1,4,124
HG2006X,2005/09/23,144.1,144.1,144.1,144.1,15,145
HG2006Z,2005/09/23,143.1,143.1,142.1,142.1,51,957
HG2007F,2005/09/23,140.75,140.75,140.75,140.75,0,16
HG2007G,2005/09/23,139.4,139.4,139.4,139.4,0,16
HG2007H,2005/09/23,138.7,138.7,138.05,138.05,0,26
HG2007J,2005/09/23,136.7,136.7,136.7,136.7,0,0
HG2007K,2005/09/23,135.3,135.3,135.3,135.3,0,18
HG2007M,2005/09/23,134.5,134.5,134.5,134.5,0,1
HG2007N,2005/09/23,134.3,134.3,134.3,134.3,0,2
HG2007Q,2005/09/23,134.15,134.15,134.15,134.15,0,0
HO2005V,2005/09/23,2.046,2.0485,1.91,1.949,16429,21487
HO2005X,2005/09/23,2.065,2.0675,1.95,1.9827,15162,62187
HO2005Z,2005/09/23,2.08,2.0846,1.99,2.0087,5185,25997
HO2006F,2005/09/23,2.105,2.105,2.01,2.0327,3241,18170
HO2006G,2005/09/23,2.0635,2.082,2.02,2.0382,1770,13128
HO2006H,2005/09/23,2.08,2.08,2.0075,2.0212,1095,10535
HO2006J,2005/09/23,2.0105,2.0105,1.96,1.9672,200,5892
HO2006K,2005/09/23,1.964,1.964,1.92,1.9202,220,3314
HO2006M,2005/09/23,1.92,1.92,1.88,1.8857,31,5671
HO2006N,2005/09/23,1.885,1.91,1.8842,1.8842,273,2336
HO2006Q,2005/09/23,1.915,1.915,1.8922,1.8922,102,573
HO2006U,2005/09/23,1.93,1.93,1.9072,1.9072,30,1225
HO2006V,2005/09/23,1.9252,1.9252,1.9252,1.9252,1,150
HO2006X,2005/09/23,1.9442,1.9442,1.9442,1.9442,0,351
HO2006Z,2005/09/23,1.9632,1.9632,1.9632,1.9632,107,2971
HO2007F,2005/09/23,1.9782,1.9782,1.9782,1.9782,0,443
HO2007G,2005/09/23,1.9757,1.9757,1.9757,1.9757,0,19
HO2007H,2005/09/23,1.9587,1.9587,1.9587,1.9587,0,5
HU2005V,2005/09/23,2.14,2.145,2.004,2.0856,26570,28472
HU2005X,2005/09/23,2.0271,2.04,1.94,1.9949,21085,56697
HU2005Z,2005/09/23,1.94,1.94,1.865,1.9099,6651,19914
HU2006F,2005/09/23,1.9067,1.92,1.83,1.8809,2517,12564
HU2006G,2005/09/23,1.9017,1.9017,1.8684,1.8684,771,5277
HU2006H,2005/09/23,1.9067,1.9067,1.85,1.8639,906,5064
HU2006J,2005/09/23,1.9564,1.9564,1.9564,1.9564,531,4881
HU2006K,2005/09/23,1.9569,1.9569,1.9569,1.9569,414,2912
HU2006M,2005/09/23,0,1.9504,1.9504,1.9504,118,2582
HU2006N,2005/09/23,1.9384,1.9384,1.9384,1.9384,0,1301
HU2006Q,2005/09/23,1.9194,1.9194,1.9194,1.9194,0,1570
HU2006U,2005/09/23,1.8934,1.8934,1.8934,1.8934,0,153
INDU,2005/09/23,10421.81,10494.42,10328.59,10419.59,19730200,0
JY2005Z,2005/09/23,0.9052,0.9057,0.8974,0.8981,37206,128698
JY2006H,2005/09/23,0,0.9069,0.9069,0.9069,5,491
JY2006M,2005/09/23,0,0.9164,0.9164,0.9164,0,48
JY2006U,2005/09/23,0,0.9259,0.9259,0.9259,0,0
JY2006Z,2005/09/23,0,0.9354,0.9354,0.9354,0,1
JY2007H,2005/09/23,0,0.9449,0.9449,0.9449,0,0
KC2005U,2005/09/23,89,89,89,89,6,9
KC2005Z,2005/09/23,91.4,92.9,90.8,91.5,7987,62089
KC2006H,2005/09/23,94.75,96.5,94.25,94.85,1520,15304
KC2006K,2005/09/23,97,98,96.75,96.95,236,3737
KC2006N,2005/09/23,99.1,100.3,98.5,98.95,248,2674
KC2006U,2005/09/23,101,101,100.85,100.85,122,1169
KC2006Z,2005/09/23,104.95,105.35,103.5,104,89,726
KC2007H,2005/09/23,107.5,107.75,106.3,106.45,3,210
KC2007K,2005/09/23,107.55,107.55,107.55,107.55,2,48
KC2007N,2005/09/23,108.55,108.55,108.55,108.55,0,26
LB2005X,2005/09/23,326,326,323,326,142,3224
LB2006F,2005/09/23,331,335,331,334.4,67,506
LB2006H,2005/09/23,334.5,341.4,334.4,340,122,202
LB2006K,2005/09/23,340.5,347.8,340.5,344.5,16,37
LB2006N,2005/09/23,342.9,352.9,342.9,346,6,8
LB2006U,2005/09/23,348,352.9,346,346,0,0
LC2005V,2005/09/23,86.15,86.85,85.9,86.77,4748,30669
LC2005Z,2005/09/23,88.3,88.8,88.1,88.77,8086,81322
LC2006G,2005/09/23,89.75,90.3,89.6,90.2,1450,27053
LC2006J,2005/09/23,87.7,88,87.47,87.95,1039,7357
LC2006M,2005/09/23,83.05,83.4,83,83.35,355,3655
LC2006Q,2005/09/23,82.5,82.77,82.5,82.72,109,1798
LC2006V,2005/09/23,83.5,83.6,83.5,83.6,2,45
LH2005V,2005/09/23,65.9,66.47,65.8,66.35,4930,22446
LH2005Z,2005/09/23,62.5,63.25,62.5,62.9,5803,58607
LH2006G,2005/09/23,64.5,64.95,64.35,64.85,1517,18269
LH2006J,2005/09/23,63.3,64,63.15,63.95,409,5428
LH2006K,2005/09/23,63.7,63.9,63.7,63.87,37,1265
LH2006M,2005/09/23,66.5,67,66.5,66.97,110,1736
LH2006N,2005/09/23,63.3,63.75,63.3,63.55,111,767
LH2006Q,2005/09/23,59.95,60.1,59.95,60.1,29,317
LH2006V,2005/09/23,52.8,53,52.8,53,10,181
ND2005Z,2005/09/23,1577,1589.5,1570,1585,8722,55509
ND2006H,2005/09/23,0,1598,1597,1598,0,7
ND2006M,2005/09/23,0,1611,1610,1611,0,0
NDY,2005/09/23,2105.37,2121.05,2099.95,2116.84,16041200,0
NG2005V,2005/09/23,12.79,13.05,12.22,12.324,29256,56000
NG2005X,2005/09/23,13.15,13.25,12.55,12.687,16360,79600
NG2005Z,2005/09/23,13.55,13.69,13.05,13.167,7167,42408
NG2006F,2005/09/23,13.8,13.97,13.35,13.472,4874,46084
NG2006G,2005/09/23,13.805,13.825,13.352,13.352,2961,26014
NG2006H,2005/09/23,13.35,13.35,12.9,12.977,5389,48486
NG2006J,2005/09/23,10.7,10.72,10.45,10.502,3462,29294
NG2006K,2005/09/23,10.17,10.265,10,10.047,1517,25439
NG2006M,2005/09/23,10.295,10.295,10.074,10.074,276,9561
NG2006N,2005/09/23,10.342,10.342,10.117,10.117,190,12956
NG2006Q,2005/09/23,10.387,10.387,10.164,10.164,187,14464
NG2006U,2005/09/23,10.366,10.366,10.144,10.144,80,10608
NG2006V,2005/09/23,10.399,10.399,10.176,10.176,422,21373
NG2006X,2005/09/23,10.824,10.824,10.606,10.606,220,7920
NG2006Z,2005/09/23,11.244,11.244,11.021,11.021,157,10450
NG2007F,2005/09/23,11.46,11.46,11.3,11.326,35,10778
NG2007G,2005/09/23,11.42,11.42,11.291,11.291,25,3704
NG2007H,2005/09/23,11.16,11.16,11.046,11.046,410,9865
NG2007J,2005/09/23,9.23,9.23,9.166,9.166,418,11911
NG2007K,2005/09/23,8.885,8.95,8.866,8.866,67,7908
NG2007M,2005/09/23,8.97,9,8.914,8.914,17,2719
NG2007N,2005/09/23,9.02,9.05,8.959,8.959,55,3384
NG2007Q,2005/09/23,9.065,9.1,9.004,9.004,17,2137
NG2007U,2005/09/23,9.05,9.08,8.987,8.987,17,1742
NG2007V,2005/09/23,9.14,9.14,9.024,9.024,267,5841
NG2007X,2005/09/23,9.449,9.55,9.437,9.437,17,2148
NG2007Z,2005/09/23,9.97,9.97,9.85,9.85,37,4727
NG2008F,2005/09/23,10.29,10.29,10.175,10.175,10,7337
NG2008G,2005/09/23,10.25,10.25,10.13,10.13,15,1011
NG2008H,2005/09/23,9.872,10,9.872,9.88,260,4229
NG2008J,2005/09/23,8.42,8.42,8.3,8.3,10,4535
NG2008K,2005/09/23,8.18,8.18,8.055,8.055,47,3880
NG2008M,2005/09/23,8.22,8.22,8.1,8.1,10,1286
NG2008N,2005/09/23,8.27,8.27,8.14,8.14,10,1057
NG2008Q,2005/09/23,8.3,8.3,8.185,8.185,10,1114
NG2008U,2005/09/23,8.3,8.3,8.175,8.175,10,1092
NG2008V,2005/09/23,8.32,8.32,8.205,8.205,135,2365
NG2008X,2005/09/23,0,8.605,8.605,8.605,20,733
NG2008Z,2005/09/23,9,9,9,9,250,3242
NG2009F,2005/09/23,9.3,9.315,9.3,9.315,0,3196
NG2009G,2005/09/23,9.275,9.275,9.275,9.275,0,375
NG2009H,2005/09/23,9.025,9.025,9.025,9.025,115,2793
NG2009J,2005/09/23,7.625,7.625,7.625,7.625,0,3300
NG2009K,2005/09/23,7.4,7.4,7.375,7.375,0,2339
NG2009M,2005/09/23,7.42,7.42,7.42,7.42,20,422
NG2009N,2005/09/23,7.475,7.475,7.475,7.475,0,389
NG2009Q,2005/09/23,7.525,7.525,7.525,7.525,0,265
NG2009U,2005/09/23,7.515,7.515,7.515,7.515,0,493
NG2009V,2005/09/23,7.545,7.545,7.545,7.545,0,1108
NG2009X,2005/09/23,7.97,7.97,7.97,7.97,0,236
NG2009Z,2005/09/23,8.385,8.385,8.385,8.385,230,1948
NG2010F,2005/09/23,8.7,8.7,8.7,8.7,0,1535
NG2010G,2005/09/23,8.66,8.66,8.66,8.66,0,379
NG2010H,2005/09/23,8.415,8.415,8.415,8.415,0,1245
NG2010J,2005/09/23,7.145,7.145,7.145,7.145,0,902
NG2010K,2005/09/23,7,7,6.91,6.91,0,421
NG2010M,2005/09/23,6.945,6.945,6.945,6.945,0,202
NG2010N,2005/09/23,6.985,6.985,6.985,6.985,0,213
NG2010Q,2005/09/23,7.025,7.025,7.025,7.025,0,201
NG2010U,2005/09/23,7.015,7.015,7.015,7.015,0,411
NG2010V,2005/09/23,7.05,7.05,7.05,7.05,1,365
NG2010X,2005/09/23,7.46,7.46,7.46,7.46,1,204
NG2010Z,2005/09/23,7.865,7.865,7.865,7.865,20,2542
NK2005Z,2005/09/23,13155,13225,13105,13195,6039,47450
NK2006H,2005/09/23,0,13205,13135,13205,0,13
NK2006M,2005/09/23,0,13195,13125,13195,0,2
NK2006U,2005/09/23,0,13195,13125,13195,0,2
NQ2005Z,2005/09/23,1577.5,1589.5,1570.5,1585,378158,260271
NQ2006H,2005/09/23,1588.5,1603.5,1586,1598,63,112
NZY,2005/09/23,3405.13,3420.75,3405.13,3407.79,28376200,0
O2005Z,2005/09/23,161.75,162,156.5,160.75,425,5474
O2006H,2005/09/23,166.5,167.25,163.25,167,10,300
O2006K,2005/09/23,169,169,169,169,0,42
O2006N,2005/09/23,0,171,171,171,0,1
O2006U,2005/09/23,166,166,166,166,0,1
O2006Z,2005/09/23,169,169,169,169,0,1
OEX,2005/09/23,562.85,564.11,560.48,562.28,19730200,0
OJ2005X,2005/09/23,98.7,99.4,97.25,99.3,1245,17096
OJ2006F,2005/09/23,100.4,101.3,99.8,101.25,326,3853
OJ2006H,2005/09/23,101.7,103,101.7,103,19,2098
OJ2006K,2005/09/23,104.5,104.5,104.5,104.5,20,267
OJ2006N,2005/09/23,106,106,106,106,0,103
OJ2006U,2005/09/23,107.5,107.5,107.5,107.5,0,2
OJ2006X,2005/09/23,109,109,109,109,0,2
OJ2007F,2005/09/23,110.5,110.5,110.5,110.5,0,2
OJ2007H,2005/09/23,112,112,112,112,3,4
PA2005U,2005/09/23,0,197.55,197.15,197.55,0,80
PA2005Z,2005/09/23,201.85,201.85,197.5,199.25,594,13065
PA2006H,2005/09/23,201.25,201.25,201.25,201.25,4,131
PA2006M,2005/09/23,203.75,203.75,203.75,203.75,2,3
PB2006G,2005/09/23,87.35,87.35,87.35,87.35,218,1009
PB2006H,2005/09/23,87,87,87,87,0,47
PB2006K,2005/09/23,0,89.4,89.4,89.4,0,18
PB2006N,2005/09/23,0,90.75,90.75,90.75,0,3
PB2006Q,2005/09/23,89.5,90,89.5,90,0,1
PL2005V,2005/09/23,927.6,930.5,923,927,2095,10076
PL2006F,2005/09/23,928,929.8,921,926.5,1585,3284
PL2006J,2005/09/23,924,924,924,924,9,139
S2005X,2005/09/23,584,584,573.25,574,30876,167393
S2006F,2005/09/23,591,592,582,582.5,3720,29174
S2006H,2005/09/23,600,600,589.75,590.5,2572,18867
S2006K,2005/09/23,599.5,600,595,596,1247,16594
S2006N,2005/09/23,609,609,599,599.25,1028,12124
S2006Q,2005/09/23,601,601,597,597,42,369
S2006U,2005/09/23,605,605,597,597,55,97
S2006X,2005/09/23,608.25,608.25,599.5,599.75,512,7413
S2007F,2005/09/23,604,604,604,604,0,1
S2007X,2005/09/23,612,612,612,612,2,787
SB2005V,2005/09/23,10.48,10.64,10.4,10.43,16520,51751
SB2006H,2005/09/23,10.68,10.83,10.62,10.64,27888,299967
SB2006K,2005/09/23,10.55,10.65,10.52,10.53,4791,45247
SB2006N,2005/09/23,10.36,10.4,10.32,10.35,4443,33841
SB2006V,2005/09/23,10.31,10.35,10.31,10.31,2870,17036
SB2007H,2005/09/23,10.34,10.38,10.34,10.35,844,8862
SB2007K,2005/09/23,10.28,10.28,10.25,10.26,241,4457
SB2007N,2005/09/23,10.19,10.19,10.15,10.15,1483,2741
SF2005Z,2005/09/23,0.7846,0.7848,0.7798,0.78,28158,58522
SF20062,2005/09/23,591,592,582,582.5,3720,29174
SF2006H,2005/09/23,0,0.7885,0.7863,0.7863,21,58
SF2006M,2005/09/23,0,0.7929,0.7929,0.7929,0,17
SF2006U,2005/09/23,0,0.7994,0.7994,0.7994,0,0
SF2006Z,2005/09/23,0,0.8059,0.8059,0.8059,0,80
SF20072,2005/09/23,604,604,604,604,0,1
SF2007H,2005/09/23,0,0.8124,0.8124,0.8124,0,0
SI2005U,2005/09/23,723,727.3,723,727.3,81,362
SI2005V,2005/09/23,728.6,728.6,728.6,728.6,0,0
SI2005X,2005/09/23,730.9,730.9,730.9,730.9,0,0
SI2005Z,2005/09/23,741,742.5,728,733.5,23599,91964
SI2006F,2005/09/23,735.4,735.4,735.4,735.4,0,24
SI2006H,2005/09/23,745,748,734.5,739,215,6563
SI2006K,2005/09/23,740,741.5,740,741.5,0,1377
SI2006N,2005/09/23,748.5,748.5,740,743.5,32,6980
SI2006U,2005/09/23,746,746,745,745,0,1894
SI2006Z,2005/09/23,754,754,742,747.3,78,7612
SI2007F,2005/09/23,748.2,748.2,748.2,748.2,0,0
SI2007H,2005/09/23,749.1,749.1,749.1,749.1,0,50
SI2007K,2005/09/23,750.2,750.2,750.2,750.2,0,0
SI2007N,2005/09/23,751.3,751.3,751.3,751.3,0,1321
SI2007Z,2005/09/23,753.3,753.3,753.3,753.3,14,609
SI2008N,2005/09/23,756.1,756.1,756.1,756.1,0,11
SI2008Z,2005/09/23,758.8,758.8,758.8,758.8,2,453
SI2009N,2005/09/23,762.7,762.7,762.7,762.7,0,23
SI2009Z,2005/09/23,767.8,767.8,767.8,767.8,0,309
SI2010N,2005/09/23,775,775,775,775,0,51
SM2005V,2005/09/23,173,173,171.1,171.3,5760,16917
SM2005Z,2005/09/23,175.7,176,173.7,174.2,10048,59213
SM2006F,2005/09/23,177.4,177.4,175,175.8,2457,12028
SM2006H,2005/09/23,179.2,179.4,177.4,177.9,1647,10158
SM2006K,2005/09/23,180.8,180.8,178.9,179.1,770,12644
SM2006N,2005/09/23,182.8,183,180.9,181,752,8534
SM2006Q,2005/09/23,183,183.2,181.5,181.8,34,2220
SM2006U,2005/09/23,184,184,182,182,74,2035
SM2006V,2005/09/23,184,184,182.3,182.6,28,1112
SM2006Z,2005/09/23,184,184.2,183,183.3,4,1714
SP2005Z,2005/09/23,1219.6,1224.8,1215.1,1220.5,36408,626889
SP2006H,2005/09/23,1224.5,1231,1222,1227.2,776,5235
SP2006M,2005/09/23,0,1237.9,1229.4,1234.8,5,1311
SP2006U,2005/09/23,0,1245.4,1236.9,1242.3,0,56
SP2006Z,2005/09/23,0,1253.9,1245.4,1250.8,0,13
SP2007H,2005/09/23,0,1262.4,1253.9,1258.6,0,9
SP2007M,2005/09/23,0,1270.9,1262.4,1266.6,0,0
SP2007U,2005/09/23,0,1279.4,1270.9,1274.6,1,1
SPY,2005/09/23,1214.62,1218.83,1209.8,1215.29,19730200,0
SSEC,2005/09/23,1157.3,1164.6,1149.74,1151.98,18800,0
STI,2005/09/23,2293.09,2295.92,2283.5,2293.04,122387200,0
TWII,2005/09/23,5957.79,5973.72,5899.59,5925.54,2593000,0
TY2005Z,2005/09/23,111.015625,111.0625,110.65625,110.671875,59680,1569671
TY2006H,2005/09/23,110.765625,110.765625,110.484375,110.484375,620,6859
TY2006M,2005/09/23,109.796875,109.796875,109.796875,109.796875,22,21
US2005Z,2005/09/23,115.5625,115.65625,115.03125,115.15625,23289,540514
US2006H,2005/09/23,115.28125,115.3125,114.78125,114.84375,7,1375
US2006M,2005/09/23,114.71875,114.71875,114.71875,114.71875,1,18
W2005Z,2005/09/23,335,335.5,330.75,333.5,41302,222473
W2006H,2005/09/23,348,349,344.5,348,5368,38083
W2006K,2005/09/23,353.5,355.5,351.5,355.5,497,1754
W2006N,2005/09/23,360,361,357.25,360.75,4060,23055
W2006U,2005/09/23,365.5,367.5,363.75,367.5,130,630
W2006Z,2005/09/23,377,378.5,374,378.5,324,1406
W2007N,2005/09/23,362,366,362,365,0,15