AD2005H,2005/03/01,0.787,0.7872,0.7824,0.7855,17551,91521 AD2005M,2005/03/01,0.782,0.782,0.778,0.7801,2218,4041 AD2005U,2005/03/01,0.774,0.7749,0.774,0.7749,2,737 AD2005Z,2005/03/01,0,0.7709,0.7709,0.7709,0,111 AD2006H,2005/03/01,0,0.7674,0.7674,0.7674,0,0 AD2006M,2005/03/01,0,0.7639,0.7639,0.7639,0,1 AOI,2005/03/01,4156.9,4164.4,4140.1,4164.3,729209216,0 BO2005H,2005/03/01,23,23.07,22.6,22.7,3615,5866 BO2005K,2005/03/01,23.1,23.28,22.7,22.91,22611,75655 BO2005N,2005/03/01,23.18,23.38,22.8,23.1,12740,33629 BO2005Q,2005/03/01,23.12,23.3,22.85,23.01,875,8185 BO2005U,2005/03/01,23.05,23.2,22.9,22.99,406,6746 BO2005V,2005/03/01,23.05,23.15,22.8,22.83,714,4329 BO2005Z,2005/03/01,23.1,23.1,22.75,22.93,6751,14675 BO2006F,2005/03/01,22.9,22.95,22.75,22.93,239,918 BO2006H,2005/03/01,22.85,23,22.75,22.83,100,829 BO2006K,2005/03/01,22.73,22.73,22.73,22.73,170,546 BO2006N,2005/03/01,22.68,22.68,22.68,22.68,0,200 BO2006Q,2005/03/01,22.68,22.68,22.68,22.68,0,92 BO2006U,2005/03/01,22.67,22.67,22.67,22.67,0,120 BO2006V,2005/03/01,22.65,22.65,22.65,22.65,0,88 BO2006Z,2005/03/01,22.95,22.95,22.95,22.95,18,44 BP2005H,2005/03/01,1.9202,1.9207,1.9158,1.9191,22180,78187 BP2005M,2005/03/01,1.911,1.912,1.9065,1.9099,194,1497 BP2005U,2005/03/01,0,1.9027,1.902,1.9027,0,53 BP2005Z,2005/03/01,0,1.8955,1.8955,1.8955,0,11 BP2006H,2005/03/01,0,1.8883,1.8883,1.8883,0,3 BP2006M,2005/03/01,0,1.8811,1.8811,1.8811,0,0 C2005H,2005/03/01,213,213,210.75,211,30979,26961 C2005K,2005/03/01,221.5,221.75,219,219.25,133070,337248 C2005N,2005/03/01,228,229,226,226.75,33151,126846 C2005U,2005/03/01,234,234.5,232,232.25,4175,34368 C2005Z,2005/03/01,239.5,241.75,239.25,240,22185,94008 C2006H,2005/03/01,246.5,247.5,245.25,246,1256,7651 C2006K,2005/03/01,250.75,251.5,250,250,25,997 C2006N,2005/03/01,253,254.75,252.5,253.25,484,3436 C2006U,2005/03/01,248,248,247,247,59,363 C2006Z,2005/03/01,250,250.5,249,250,1276,5737 C2007N,2005/03/01,255,255,255,255,0,2 C2007Z,2005/03/01,249,249,249,249,0,34 CC2005H,2005/03/01,1705,1735,1705,1735,46,286 CC2005K,2005/03/01,1726,1754,1720,1752,18023,52665 CC2005N,2005/03/01,1737,1762,1732,1761,5653,16484 CC2005U,2005/03/01,1748,1772,1748,1772,870,11415 CC2005Z,2005/03/01,1745,1770,1740,1769,1951,16178 CC2006H,2005/03/01,1756,1770,1756,1770,2,17270 CC2006K,2005/03/01,1777,1777,1777,1777,0,3504 CC2006N,2005/03/01,1774,1785,1774,1785,442,7065 CC2006U,2005/03/01,1796,1796,1796,1796,0,5498 CC2006Z,2005/03/01,1793,1793,1793,1793,0,500 CD2005H,2005/03/01,0.8105,0.8113,0.803,0.8058,23852,86425 CD2005M,2005/03/01,0.8115,0.8118,0.804,0.8067,927,7160 CD2005U,2005/03/01,0.809,0.809,0.8068,0.8083,12,1388 CD2005Z,2005/03/01,0.81,0.8105,0.809,0.8101,2,765 CD2006H,2005/03/01,0,0.812,0.811,0.812,0,33 CD2006M,2005/03/01,0,0.8139,0.8139,0.8139,1,2 CL2005J,2005/03/01,51.77,51.85,50.65,51.68,77726,230430 CL2005K,2005/03/01,52.38,52.38,51.3,52.31,46244,99201 CL2005M,2005/03/01,52.45,52.6,51.65,52.53,23041,61713 CL2005N,2005/03/01,52.47,52.47,51.55,52.46,5235,29110 CL2005Q,2005/03/01,51.77,52.17,51.4,52.17,3539,23535 CL2005U,2005/03/01,51.25,51.78,51.07,51.78,3121,19957 CL2005V,2005/03/01,50.5,51.39,50.5,51.39,2263,17356 CL2005X,2005/03/01,50.87,51.01,50.4,51.01,1710,17125 CL2005Z,2005/03/01,50.35,50.7,49.8,50.65,6634,60651 CL2006F,2005/03/01,49.65,50.21,49.65,50.21,466,14425 CL2006G,2005/03/01,49.77,49.77,49.77,49.77,31,6601 CL2006H,2005/03/01,49.37,49.37,49.37,49.37,53,10384 CL2006J,2005/03/01,49,49,49,49,100,5575 CL2006K,2005/03/01,48.66,48.66,48.66,48.66,19,3351 CL2006M,2005/03/01,48.03,48.32,47.8,48.32,2357,21031 CL2006N,2005/03/01,47.99,47.99,47.99,47.99,50,2969 CL2006Q,2005/03/01,47.15,47.67,47.15,47.67,0,2105 CL2006U,2005/03/01,47.35,47.35,47.35,47.35,0,4105 CL2006V,2005/03/01,47.05,47.05,47.05,47.05,0,1527 CL2006X,2005/03/01,46.77,46.77,46.77,46.77,0,1890 CL2006Z,2005/03/01,46.15,46.5,45.98,46.5,4590,43918 CL2007F,2005/03/01,46.27,46.27,46.27,46.27,8,2161 CL2007G,2005/03/01,46.05,46.05,46.05,46.05,0,1235 CL2007H,2005/03/01,45.83,45.83,45.83,45.83,0,943 CL2007J,2005/03/01,45.62,45.62,45.62,45.62,0,475 CL2007K,2005/03/01,45.41,45.41,45.41,45.41,0,90 CL2007M,2005/03/01,45.2,45.2,45.2,45.2,430,8463 CL2007N,2005/03/01,45.04,45.04,45.04,45.04,0,0 CL2007Q,2005/03/01,44.88,44.88,44.88,44.88,0,0 CL2007U,2005/03/01,44.72,44.72,44.72,44.72,0,0 CL2007Z,2005/03/01,43.9,44.25,43.85,44.25,1955,24539 CL2008Z,2005/03/01,42.75,43.03,42.75,43.03,1097,25657 CL2009Z,2005/03/01,43,43,41.45,42.28,1375,16254 CL2010Z,2005/03/01,41.45,41.83,41.45,41.83,158,17957 CL2011Z,2005/03/01,41.25,41.62,41.25,41.62,294,4504 CT2005H,2005/03/01,50.15,50.15,49.4,49.55,20,508 CT2005K,2005/03/01,50.5,51.2,49.7,50.59,16273,76810 CT2005N,2005/03/01,51.5,52.15,50.9,51.77,3709,17559 CT2005V,2005/03/01,53.7,53.85,53.7,53.8,22,1323 CT2005Z,2005/03/01,54.7,55.4,54.3,55,1522,8307 CT2006H,2005/03/01,56.95,56.95,56.95,56.95,79,1575 CT2006K,2005/03/01,57.75,57.75,57.75,57.75,0,642 CT2006N,2005/03/01,58.3,58.3,58.3,58.3,28,222 CT2006V,2005/03/01,58,58,58,58,0,0 CT2006Z,2005/03/01,59,59.05,59,59.05,16,131 DAX,2005/03/01,4345.24,4388.42,4335.04,4383.62,0,0 DJ2005H,2005/03/01,10790,10855,10784,10827,5492,49697 DJ2005M,2005/03/01,10820,10885,10810,10856,75,979 DJ2005U,2005/03/01,10892,10892,10892,10892,0,4 DJ2005Z,2005/03/01,10926,10926,10926,10926,0,3 DJT,2005/03/01,3740.04,3766.33,3726.85,3759.3,17080600,0 DJU,2005/03/01,353.13,356.28,352.54,353.08,17080600,0 DX2005H,2005/03/01,82.68,82.88,82.55,82.76,1534,19861 DX2005M,2005/03/01,82.68,82.85,82.55,82.78,223,3170 DX2005U,2005/03/01,82.75,82.75,82.72,82.73,0,528 DX2005Z,2005/03/01,82.68,82.68,82.68,82.68,1,18 EC2005H,2005/03/01,1.322,1.3226,1.3173,1.3189,103136,153049 EC2005M,2005/03/01,1.3249,1.3249,1.3202,1.3217,4689,8369 EC2005U,2005/03/01,1.3256,1.327,1.325,1.3259,17,596 EC2005Z,2005/03/01,0,1.3301,1.3301,1.3301,2,1034 EC2006H,2005/03/01,0,1.3341,1.3341,1.3341,0,41 EC2006M,2005/03/01,0,1.3381,1.3381,1.3381,0,3 ED2005H,2005/03/01,96.985,96.9925,96.9825,96.99,104115,848407 ED2005J,2005/03/01,96.81,96.81,96.805,96.81,281,4552 ED2005K,2005/03/01,96.66,96.675,96.66,96.665,393,3891 ED2005M,2005/03/01,96.53,96.565,96.53,96.545,262836,1423248 ED2005N,2005/03/01,96.41,96.415,96.405,96.415,0,536 ED2005Q,2005/03/01,96.31,96.32,96.3,96.315,0,0 ED2005U,2005/03/01,96.175,96.22,96.175,96.19,280875,1414653 ED2005Z,2005/03/01,95.955,96.01,95.955,95.975,400858,1086341 ED2006H,2005/03/01,95.84,95.885,95.83,95.855,267572,770468 ED2006M,2005/03/01,95.73,95.785,95.73,95.755,120053,542857 ED2006U,2005/03/01,95.66,95.7,95.645,95.67,79782,400598 ED2006Z,2005/03/01,95.595,95.62,95.57,95.59,54886,368176 ED2007H,2005/03/01,95.55,95.575,95.53,95.545,27920,241735 ED2007M,2005/03/01,95.51,95.525,95.475,95.495,18234,201730 ED2007U,2005/03/01,95.475,95.475,95.43,95.445,24299,154041 ED2007Z,2005/03/01,95.41,95.415,95.355,95.385,15106,143154 ED2008H,2005/03/01,95.365,95.37,95.32,95.34,8270,120239 ED2008M,2005/03/01,95.32,95.32,95.265,95.29,7439,113068 ED2008U,2005/03/01,95.265,95.265,95.2,95.235,6674,105732 ED2008Z,2005/03/01,95.205,95.205,95.135,95.17,9534,94980 ED2009H,2005/03/01,95.16,95.16,95.075,95.125,8290,77507 ED2009M,2005/03/01,95.11,95.11,95.025,95.075,8663,69896 ED2009U,2005/03/01,95.06,95.06,94.975,95.025,6277,59201 ED2009Z,2005/03/01,94.945,94.975,94.915,94.965,6043,40491 ED2010H,2005/03/01,94.91,94.94,94.885,94.92,458,14813 ED2010M,2005/03/01,94.895,94.895,94.84,94.88,148,10553 ED2010U,2005/03/01,94.845,94.845,94.79,94.835,20,7843 ED2010Z,2005/03/01,94.79,94.79,94.735,94.78,50,7872 ED2011H,2005/03/01,94.72,94.76,94.72,94.75,280,6189 ED2011M,2005/03/01,94.675,94.715,94.675,94.71,280,5124 ED2011U,2005/03/01,94.63,94.67,94.63,94.665,280,3119 ED2011Z,2005/03/01,94.575,94.61,94.57,94.61,280,2942 ED2012H,2005/03/01,94.54,94.58,94.54,94.58,10,3167 ED2012M,2005/03/01,94.5,94.54,94.5,94.54,10,1623 ED2012U,2005/03/01,0,94.51,94.49,94.505,110,1616 ED2012Z,2005/03/01,0,94.46,94.44,94.455,110,906 ED2013H,2005/03/01,0,94.43,94.41,94.425,10,479 ED2013M,2005/03/01,0,94.385,94.365,94.385,10,506 ED2013U,2005/03/01,0,94.355,94.335,94.355,10,383 ED2013Z,2005/03/01,0,94.31,94.29,94.31,10,398 ED2014H,2005/03/01,0,94.285,94.265,94.285,0,394 ED2014M,2005/03/01,0,94.25,94.23,94.25,0,310 ED2014U,2005/03/01,0,94.215,94.195,94.215,0,271 ED2014Z,2005/03/01,0,94.175,94.155,94.175,0,263 EM2005H,2005/03/01,97.17,97.1725,97.1675,97.17,4564,19334 EM2005J,2005/03/01,96.965,96.965,96.96,96.965,103,3144 EM2005K,2005/03/01,96.845,96.845,96.84,96.84,2,8787 EM2005M,2005/03/01,96.705,96.71,96.695,96.705,88,1853 EM2005N,2005/03/01,96.54,96.54,96.54,96.54,0,202 EM2005Q,2005/03/01,0,96.43,96.43,96.43,0,3 EM2005U,2005/03/01,0,96.28,96.28,96.28,0,1 EM2005V,2005/03/01,0,96.205,96.205,96.205,0,1 EM2005X,2005/03/01,0,96.12,96.12,96.12,0,1 EM2005Z,2005/03/01,0,95.95,95.95,95.95,0,1 EM2006F,2005/03/01,0,95.965,95.965,95.965,0,1 EM2006G,2005/03/01,0,95.975,95.975,95.975,0,0 ES2005H,2005/03/01,1205,1213.25,1203,1210,746263,923939 ES2005M,2005/03/01,1209,1217.25,1207.5,1214.5,5298,56031 EY2005H,2005/03/01,99.905,99.905,99.905,99.905,1800,52321 EY2005M,2005/03/01,99.895,99.895,99.895,99.895,2385,41503 EY2005U,2005/03/01,99.87,99.87,99.87,99.87,220,6863 EY2005Z,2005/03/01,99.825,99.825,99.825,99.825,321,8493 EY2006H,2005/03/01,99.755,99.755,99.75,99.75,255,3373 EY2006M,2005/03/01,0,99.66,99.66,99.66,350,3514 EY2006U,2005/03/01,99.555,99.555,99.555,99.555,0,2049 EY2006Z,2005/03/01,99.45,99.45,99.45,99.45,150,531 EY2007H,2005/03/01,0,99.36,99.36,99.36,0,1 EY2007M,2005/03/01,0,99.285,99.275,99.275,0,2 EY2007U,2005/03/01,0,99.18,99.17,99.17,0,0 EY2007Z,2005/03/01,0,99.075,99.065,99.065,0,164 EY2008H,2005/03/01,0,98.945,98.935,98.935,0,630 EY2008M,2005/03/01,0,98.905,98.895,98.895,0,250 EY2008U,2005/03/01,0,98.905,98.895,98.895,0,0 EY2008Z,2005/03/01,0,98.84,98.83,98.83,0,0 EY2009H,2005/03/01,0,98.84,98.83,98.83,0,0 EY2009M,2005/03/01,0,98.84,98.83,98.83,0,0 EY2009U,2005/03/01,0,98.84,98.83,98.83,0,0 EY2009Z,2005/03/01,0,98.84,98.83,98.83,0,0 FC2005H,2005/03/01,99.45,100.12,99.4,99.97,1215,6576 FC2005J,2005/03/01,98.1,99.05,98.1,98.87,871,5822 FC2005K,2005/03/01,97.25,98.15,97.25,97.97,588,6385 FC2005Q,2005/03/01,99.7,100.2,99.7,100.1,149,3401 FC2005U,2005/03/01,99.5,100,99.5,99.8,35,600 FC2005V,2005/03/01,99.5,99.9,99.5,99.8,16,502 FC2005X,2005/03/01,99,99.45,99,99.32,1,207 FC2006F,2005/03/01,97.25,97.4,97.25,97.4,0,13 FTSE,2005/03/01,4968.5,5004.9,4966.9,5000.5,1797019008,0 FV2005H,2005/03/01,108.140625,108.203125,108.0625,108.109375,52686,521415 FV2005M,2005/03/01,107.59375,107.65625,107.46875,107.5625,73372,751321 FV2005U,2005/03/01,107.15625,107.15625,107.15625,107.15625,20,1810 FV2005Z,2005/03/01,106.6875,106.6875,106.6875,106.6875,0,0 GC2005H,2005/03/01,433,433,432.9,432.9,16,10 GC2005J,2005/03/01,437.6,437.6,432,433.9,41650,187110 GC2005K,2005/03/01,435.7,435.7,435.1,435.1,0,0 GC2005M,2005/03/01,442,442,434.5,436.4,4141,41328 GC2005Q,2005/03/01,442.3,442.3,437,439,577,7785 GC2005V,2005/03/01,441,441.7,440.4,441.7,0,4365 GC2005Z,2005/03/01,447.3,447.3,443,444.4,370,22442 GC2006G,2005/03/01,446,447.3,446,447.3,107,3017 GC2006J,2005/03/01,450,450.3,450,450.3,0,1328 GC2006M,2005/03/01,453.4,453.4,453.4,453.4,0,8196 GC2006Q,2005/03/01,456.7,456.7,456.7,456.7,0,485 GC2006V,2005/03/01,460,460,460,460,0,106 GC2006Z,2005/03/01,463.3,463.3,463.3,463.3,315,5066 GC2007M,2005/03/01,471,473.3,471,473.3,150,2790 GC2007Z,2005/03/01,484.5,484.5,480,483.4,297,2111 GC2008M,2005/03/01,493.5,493.5,493.5,493.5,0,164 GC2008Z,2005/03/01,502.1,503.8,502,503.8,95,1397 GC2009M,2005/03/01,513.6,513.6,513.6,513.6,0,95 GC2009Z,2005/03/01,523.7,523.7,523.7,523.7,0,6 HG2005H,2005/03/01,150,150,146.2,146.45,1731,5642 HG2005J,2005/03/01,149,149.3,146.5,146.65,397,3804 HG2005K,2005/03/01,150,150,145.8,146.45,8682,75575 HG2005M,2005/03/01,147,147,144.3,144.95,2,2091 HG2005N,2005/03/01,146.1,146.1,142.7,143.4,893,10604 HG2005Q,2005/03/01,142,142,141.7,141.7,44,1110 HG2005U,2005/03/01,142,142,140,140,231,8087 HG2005V,2005/03/01,138.4,138.4,138.4,138.4,1,880 HG2005X,2005/03/01,137,137,137,137,44,552 HG2005Z,2005/03/01,137.25,137.25,134.5,135.6,117,3935 HG2006F,2005/03/01,134.2,134.2,134.2,134.2,0,138 HG2006G,2005/03/01,132.9,132.9,132.9,132.9,0,80 HG2006H,2005/03/01,131.6,131.6,131.6,131.6,7,357 HG2006J,2005/03/01,130.6,130.6,130.6,130.6,0,17 HG2006K,2005/03/01,129.6,129.6,129.6,129.6,0,72 HG2006M,2005/03/01,128.6,128.6,128.6,128.6,0,147 HG2006N,2005/03/01,128.1,128.1,128.1,128.1,0,44 HG2006Q,2005/03/01,127.6,127.6,127.6,127.6,0,34 HG2006U,2005/03/01,127.1,127.1,127.1,127.1,0,21 HG2006V,2005/03/01,126.6,126.6,126.6,126.6,0,0 HG2006X,2005/03/01,126.1,126.1,126.1,126.1,0,0 HG2006Z,2005/03/01,125.6,125.6,125.6,125.6,1,3 HG2007F,2005/03/01,125.6,125.6,125.6,125.6,0,0 HG2007G,2005/03/01,125.6,125.6,125.6,125.6,0,0 HO2005J,2005/03/01,1.454,1.467,1.408,1.4652,31832,72041 HO2005K,2005/03/01,1.4,1.421,1.37,1.4198,10667,23510 HO2005M,2005/03/01,1.376,1.388,1.349,1.3863,3278,14328 HO2005N,2005/03/01,1.367,1.3825,1.36,1.3778,1920,9677 HO2005Q,2005/03/01,1.369,1.3808,1.3575,1.3808,116,4913 HO2005U,2005/03/01,1.3635,1.392,1.3635,1.3893,142,6901 HO2005V,2005/03/01,1.376,1.402,1.376,1.3993,110,1435 HO2005X,2005/03/01,1.39,1.411,1.39,1.4098,76,3370 HO2005Z,2005/03/01,1.4,1.4198,1.396,1.4198,307,10486 HO2006F,2005/03/01,1.405,1.4243,1.405,1.4243,189,2992 HO2006G,2005/03/01,1.392,1.4113,1.392,1.4113,0,887 HO2006H,2005/03/01,1.358,1.3773,1.358,1.3773,25,2731 HO2006J,2005/03/01,1.313,1.3303,1.313,1.3303,0,505 HO2006K,2005/03/01,1.2943,1.2943,1.2943,1.2943,0,504 HO2006M,2005/03/01,1.2688,1.2688,1.2688,1.2688,85,1720 HO2006N,2005/03/01,1.2638,1.2638,1.2638,1.2638,0,469 HO2006Q,2005/03/01,1.2663,1.2663,1.2663,1.2663,0,3 HO2006U,2005/03/01,1.2753,1.2753,1.2753,1.2753,0,0 HU2005J,2005/03/01,1.418,1.418,1.365,1.4027,23057,59545 HU2005K,2005/03/01,1.4455,1.4455,1.4,1.4435,8938,36975 HU2005M,2005/03/01,1.4611,1.4611,1.425,1.46,3245,18456 HU2005N,2005/03/01,1.4546,1.4565,1.4275,1.4565,1105,10556 HU2005Q,2005/03/01,1.42,1.441,1.42,1.441,780,10258 HU2005U,2005/03/01,1.4135,1.4135,1.4135,1.4135,1309,8136 HU2005V,2005/03/01,1.3725,1.3725,1.3725,1.3725,965,3862 HU2005X,2005/03/01,1.349,1.349,1.349,1.349,20,583 HU2005Z,2005/03/01,1.3,1.335,1.3,1.335,7,2289 HU2006F,2005/03/01,1.333,1.333,1.333,1.333,0,1358 HU2006G,2005/03/01,1.3425,1.3425,1.3425,1.3425,300,546 HU2006H,2005/03/01,1.3525,1.3525,1.3525,1.3525,0,0 INDU,2005/03/01,10794.98,10849.14,10769.04,10830,17080600,0 JY2005H,2005/03/01,0.96,0.961,0.9568,0.9594,53540,136350 JY2005M,2005/03/01,0.9675,0.968,0.9645,0.9666,557,21948 JY2005U,2005/03/01,0.978,0.978,0.9753,0.9753,0,88 JY2005Z,2005/03/01,0,0.984,0.984,0.984,0,28 JY2006H,2005/03/01,0,0.9927,0.9927,0.9927,0,25 JY2006M,2005/03/01,0,1.0014,1.0014,1.0014,0,25 KC2005H,2005/03/01,119.5,120.5,118.75,119.05,265,1378 KC2005K,2005/03/01,121.55,122.6,120.6,121.45,12395,84368 KC2005N,2005/03/01,124.2,124.8,123.25,123.85,2927,12300 KC2005U,2005/03/01,126.1,126.75,125.55,125.8,719,6079 KC2005Z,2005/03/01,128,128.4,127.25,127.65,344,3409 KC2006H,2005/03/01,130,130,128.25,129.5,159,1524 KC2006K,2005/03/01,130.75,130.75,130.15,130.15,24,335 KC2006N,2005/03/01,131,131,130.45,130.45,9,189 KC2006U,2005/03/01,131,131,130.6,130.6,0,70 LB2005H,2005/03/01,418.5,418.5,410.5,412.7,656,2176 LB2005K,2005/03/01,409.7,409.7,404.2,407.5,683,2284 LB2005N,2005/03/01,385,387.8,382.5,387.7,101,664 LB2005U,2005/03/01,372,372,370.9,371.6,8,91 LB2005X,2005/03/01,0,355.9,353.7,355.9,2,39 LC2005H,2005/03/01,0,87.35,87.35,87.35,33,42 LC2005J,2005/03/01,86.2,86.9,86.2,86.5,10299,64519 LC2005M,2005/03/01,82.3,82.9,82.25,82.62,6090,30413 LC2005Q,2005/03/01,79.4,79.85,79.4,79.8,415,13569 LC2005V,2005/03/01,81.1,81.65,81.1,81.6,549,11508 LC2005Z,2005/03/01,82.55,82.95,82.55,82.87,594,6072 LC2006G,2005/03/01,83.5,83.9,83.5,83.9,26,1573 LC2006J,2005/03/01,83.2,83.2,83.2,83.2,0,0 LH2005J,2005/03/01,74.75,75.7,74.5,75.25,6579,56939 LH2005K,2005/03/01,76.5,77.5,76.45,77.2,267,3187 LH2005M,2005/03/01,79.4,80.8,79.4,80.55,3686,25889 LH2005N,2005/03/01,75.75,77.2,75.75,77.1,572,6096 LH2005Q,2005/03/01,71.95,73.5,71.92,73.45,407,3967 LH2005V,2005/03/01,62.5,63.6,62.5,63.55,303,3113 LH2005Z,2005/03/01,59.95,60.05,59.85,60.05,79,1951 LH2006G,2005/03/01,59.5,59.9,59.5,59.9,29,232 LH2006J,2005/03/01,58.8,58.8,58.8,58.8,16,17 ND2005H,2005/03/01,1513.5,1531.5,1511,1529,11846,86310 ND2005M,2005/03/01,1530,1539,1527.5,1539,816,2035 ND2005U,2005/03/01,0,1549,1548.5,1549,0,0 NDY,2005/03/01,2057.47,2073.74,2057.19,2071.25,19411800,0 NG2005J,2005/03/01,6.721,6.721,6.55,6.68,33243,61485 NG2005K,2005/03/01,6.805,6.81,6.645,6.772,8953,40449 NG2005M,2005/03/01,6.85,6.88,6.71,6.842,3893,22034 NG2005N,2005/03/01,6.92,6.95,6.78,6.905,5171,25721 NG2005Q,2005/03/01,6.94,6.96,6.82,6.935,2894,18246 NG2005U,2005/03/01,6.94,6.97,6.82,6.94,2458,22330 NG2005V,2005/03/01,6.953,6.98,6.84,6.962,2440,34922 NG2005X,2005/03/01,7.32,7.325,7.23,7.325,777,12417 NG2005Z,2005/03/01,7.675,7.69,7.57,7.683,1815,22543 NG2006F,2005/03/01,7.91,7.92,7.8,7.918,1429,21881 NG2006G,2005/03/01,7.848,7.9,7.78,7.891,503,13636 NG2006H,2005/03/01,7.64,7.71,7.62,7.705,1628,17120 NG2006J,2005/03/01,6.56,6.565,6.53,6.565,726,14022 NG2006K,2005/03/01,6.4,6.43,6.4,6.425,217,9452 NG2006M,2005/03/01,6.41,6.45,6.41,6.45,206,4410 NG2006N,2005/03/01,6.48,6.5,6.45,6.48,40,6124 NG2006Q,2005/03/01,6.515,6.52,6.51,6.51,42,4456 NG2006U,2005/03/01,6.49,6.49,6.485,6.485,92,3682 NG2006V,2005/03/01,6.485,6.52,6.485,6.505,82,5671 NG2006X,2005/03/01,6.81,6.81,6.78,6.795,42,4422 NG2006Z,2005/03/01,7.07,7.075,7.07,7.075,261,5117 NG2007F,2005/03/01,7.315,7.315,7.315,7.315,49,5360 NG2007G,2005/03/01,7.29,7.29,7.29,7.29,40,1988 NG2007H,2005/03/01,7.08,7.09,7.08,7.09,131,4018 NG2007J,2005/03/01,6.19,6.19,6.19,6.19,122,3706 NG2007K,2005/03/01,6.045,6.045,6.045,6.045,237,4411 NG2007M,2005/03/01,6.06,6.06,6.06,6.06,49,866 NG2007N,2005/03/01,6.08,6.08,6.08,6.08,38,1083 NG2007Q,2005/03/01,6.12,6.12,6.12,6.12,37,944 NG2007U,2005/03/01,6.095,6.095,6.095,6.095,36,907 NG2007V,2005/03/01,6.11,6.11,6.11,6.11,36,1800 NG2007X,2005/03/01,6.39,6.39,6.385,6.385,36,1131 NG2007Z,2005/03/01,6.65,6.65,6.65,6.65,58,1570 NG2008F,2005/03/01,6.895,6.895,6.895,6.895,0,3500 NG2008G,2005/03/01,6.87,6.87,6.87,6.87,0,449 NG2008H,2005/03/01,6.675,6.675,6.675,6.675,0,1989 NG2008J,2005/03/01,5.815,5.815,5.815,5.815,0,1257 NG2008K,2005/03/01,5.705,5.705,5.705,5.705,0,1617 NG2008M,2005/03/01,5.73,5.73,5.73,5.73,0,698 NG2008N,2005/03/01,5.755,5.755,5.755,5.755,0,561 NG2008Q,2005/03/01,5.78,5.78,5.78,5.78,0,593 NG2008U,2005/03/01,5.76,5.76,5.76,5.76,0,644 NG2008V,2005/03/01,5.77,5.77,5.77,5.77,0,649 NG2008X,2005/03/01,6.04,6.04,6.04,6.04,0,475 NG2008Z,2005/03/01,6.31,6.31,6.31,6.31,10,809 NG2009F,2005/03/01,6.555,6.555,6.555,6.555,0,946 NG2009G,2005/03/01,6.525,6.525,6.525,6.525,0,296 NG2009H,2005/03/01,6.32,6.32,6.32,6.32,0,1005 NG2009J,2005/03/01,5.475,5.475,5.475,5.475,0,898 NG2009K,2005/03/01,5.355,5.355,5.355,5.355,0,795 NG2009M,2005/03/01,5.38,5.38,5.38,5.38,0,198 NG2009N,2005/03/01,5.405,5.405,5.405,5.405,0,183 NG2009Q,2005/03/01,5.43,5.43,5.43,5.43,0,182 NG2009U,2005/03/01,5.41,5.41,5.41,5.41,0,165 NG2009V,2005/03/01,5.435,5.435,5.435,5.435,0,140 NG2009X,2005/03/01,5.72,5.72,5.72,5.72,0,153 NG2009Z,2005/03/01,5.995,5.995,5.995,5.995,0,298 NG2010F,2005/03/01,6.225,6.225,6.225,6.225,0,63 NG2010G,2005/03/01,6.205,6.205,6.205,6.205,0,84 NG2010H,2005/03/01,6.015,6.015,6.015,6.015,150,151 NG2010J,2005/03/01,5.165,5.165,5.165,5.165,0,0 NG2010K,2005/03/01,5.065,5.065,5.065,5.065,0,0 NG2010M,2005/03/01,5.09,5.09,5.09,5.09,0,0 NG2010N,2005/03/01,5.115,5.115,5.115,5.115,0,4 NG2010Q,2005/03/01,5.14,5.14,5.14,5.14,0,0 NG2010U,2005/03/01,5.14,5.14,5.14,5.14,0,0 NG2010V,2005/03/01,5.168,5.168,5.168,5.168,0,4 NG2010X,2005/03/01,5.408,5.408,5.408,5.408,0,0 NG2010Z,2005/03/01,5.648,5.648,5.648,5.648,0,1 NK2005H,2005/03/01,11780,11865,11765,11850,7941,38662 NK2005M,2005/03/01,11760,11830,11760,11810,173,304 NK2005U,2005/03/01,0,11815,11815,11815,0,1 NK2005Z,2005/03/01,0,11810,11810,11810,0,0 NKKI,2005/03/01,11734.14,11780.53,11719.77,11780.53,103200,0 NQ2005H,2005/03/01,1514,1532,1511,1529,397434,462462 NQ2005M,2005/03/01,1520,1541,1520,1539,410,1214 NZY,2005/03/01,3208.42,3208.98,3191.48,3196.02,22445000,0 O2005H,2005/03/01,162,174,162,172.5,308,1815 O2005K,2005/03/01,153.75,157,152.5,156.5,1180,5290 O2005N,2005/03/01,151.75,153,151,153,201,905 O2005U,2005/03/01,149.75,150,149.75,150,4,42 O2005Z,2005/03/01,147,147.25,147,147.25,8,38 OEX,2005/03/01,574.41,578.76,574.41,577.8,17080600,0 OJ2005H,2005/03/01,82.6,84.9,82.4,83.9,2698,1156 OJ2005K,2005/03/01,88.75,92.2,88.6,90.9,2353,18470 OJ2005N,2005/03/01,90.25,93.3,90.25,92.25,11,3819 OJ2005U,2005/03/01,91.75,93.5,91.7,93.5,24,1280 OJ2005X,2005/03/01,93,94,93,94,10,1496 OJ2006F,2005/03/01,95,95,95,95,0,59 OJ2006H,2005/03/01,94.7,96,94.7,96,2,2 OJ2006K,2005/03/01,97,97,97,97,2,2 OJ2006N,2005/03/01,98,98,98,98,2,2 OJ2006U,2005/03/01,99,99,99,99,2,2 OJ2007F,2005/03/01,100,100,100,100,0,0 PA2005H,2005/03/01,182.25,186,182,185.5,1736,1432 PA2005M,2005/03/01,184,190,184,187,1832,12264 PA2005U,2005/03/01,189,189.5,189,189.5,5,41 PA2005Z,2005/03/01,192,192,192,192,0,87 PB2005H,2005/03/01,88.5,90.05,88.5,90.02,147,713 PB2005K,2005/03/01,90,91.35,90,90.9,321,1870 PB2005N,2005/03/01,91.1,92.55,91.1,92.05,15,457 PB2005Q,2005/03/01,90.8,90.9,90.2,90.2,43,109 PL2005J,2005/03/01,866,869,860.2,862.6,1390,7187 PL2005N,2005/03/01,863.5,863.5,859.6,859.6,159,190 PL2006J,2005/03/01,862,862,849.6,849.6,5,11 S2005H,2005/03/01,610,618,604.5,605,10614,11642 S2005K,2005/03/01,618,626,612.5,613.25,77964,153111 S2005N,2005/03/01,621,629.5,617,617.5,23184,65369 S2005Q,2005/03/01,622,628,617,617.5,3175,7180 S2005U,2005/03/01,615,619,612,612,1202,2007 S2005X,2005/03/01,612,622,612,614.25,16301,33309 S2006F,2005/03/01,613,622,613,616,557,1079 S2006H,2005/03/01,618,620,616,617,94,303 S2006K,2005/03/01,620,622,617,617,102,326 S2006N,2005/03/01,618,621,618,619,0,15 S2006X,2005/03/01,584,589,580,585,7,41 SB2005K,2005/03/01,9.22,9.25,9.05,9.06,35326,227966 SB2005N,2005/03/01,9.26,9.27,9.15,9.15,6831,65433 SB2005V,2005/03/01,9.25,9.26,9.16,9.17,3451,30845 SB2006H,2005/03/01,9.06,9.09,9.03,9.05,1419,20469 SB2006K,2005/03/01,8.94,8.94,8.9,8.92,805,7669 SB2006N,2005/03/01,8.87,8.87,8.84,8.84,195,4016 SB2006V,2005/03/01,8.9,8.9,8.87,8.87,193,2388 SF2005H,2005/03/01,0.8616,0.862,0.8574,0.8586,16070,62283 SF2005M,2005/03/01,0.8661,0.8665,0.8622,0.8634,184,1349 SF2005U,2005/03/01,0,0.8686,0.8686,0.8686,0,5 SF2005Z,2005/03/01,0,0.8744,0.8744,0.8744,0,120 SF20062,2005/03/01,613,622,613,616,557,1079 SF2006H,2005/03/01,0,0.8808,0.8808,0.8808,0,0 SF2006M,2005/03/01,0,0.8875,0.8875,0.8875,0,0 SI2005H,2005/03/01,734.5,734.5,717,722.9,8070,3581 SI2005J,2005/03/01,724.1,724.1,724.1,724.1,0,0 SI2005K,2005/03/01,739,739,721,726.5,16876,66484 SI2005N,2005/03/01,744,744,727,730.7,703,7518 SI2005U,2005/03/01,734.9,734.9,734.9,734.9,20,1677 SI2005Z,2005/03/01,753,753,739,740.7,568,14357 SI2006F,2005/03/01,743,743,743,743,0,7 SI2006H,2005/03/01,758,758,746.8,746.8,1,1581 SI2006K,2005/03/01,750.3,750.3,750.3,750.3,0,116 SI2006N,2005/03/01,760,760.5,753.7,753.7,0,877 SI2006U,2005/03/01,757,757,757,757,0,684 SI2006Z,2005/03/01,771,771,760,761.3,0,4181 SI2007F,2005/03/01,764.7,764.7,764.7,764.7,0,0 SI2007N,2005/03/01,773,773,768.1,768.1,0,106 SI2007Z,2005/03/01,780,780,774,774,0,294 SI2008N,2005/03/01,773.9,773.9,773.9,773.9,0,6 SI2008Z,2005/03/01,774.4,774.4,774.4,774.4,5,162 SI2009N,2005/03/01,780.1,780.1,780.1,780.1,0,7 SI2009Z,2005/03/01,787,787,787,787,0,0 SM2005H,2005/03/01,182,184.8,181.3,181.6,6031,7637 SM2005K,2005/03/01,183,186.5,183,183.3,22287,59430 SM2005N,2005/03/01,184.8,188.5,184.6,185.3,10592,42356 SM2005Q,2005/03/01,186.3,189.7,186,186.3,1664,12990 SM2005U,2005/03/01,187,190,186.5,186.8,1058,10522 SM2005V,2005/03/01,186,188,185,185.5,913,7889 SM2005Z,2005/03/01,187,190.3,187,187.9,5893,13873 SM2006F,2005/03/01,188.5,191,188.5,188.8,247,866 SM2006H,2005/03/01,189.5,192,189.5,189.7,150,705 SM2006K,2005/03/01,192,192,190.8,192,311,232 SM2006N,2005/03/01,194,194,192,192.2,2,139 SM2006Q,2005/03/01,193.5,193.5,193.5,193.5,1,16 SM2006U,2005/03/01,193,193,193,193,0,20 SM2006V,2005/03/01,193,193,193,193,0,6 SP2005H,2005/03/01,1204.9,1213,1203,1210.1,75024,600241 SP2005M,2005/03/01,1210.2,1217.2,1210.2,1214.5,26841,92281 SP2005U,2005/03/01,0,1222.2,1218.2,1219.8,10,4501 SP2005Z,2005/03/01,1224.5,1227.9,1223.9,1225.6,40,4924 SP2006H,2005/03/01,0,1233.9,1229.9,1231.6,0,1685 SP2006M,2005/03/01,0,1240.7,1236.7,1238.4,0,60 SP2006U,2005/03/01,0,1247.7,1243.7,1245.4,0,12 SP2006Z,2005/03/01,0,1254.7,1250.7,1252.4,0,0 SPY,2005/03/01,1205.95,1212.16,1203.6,1210.41,1970909952,0 SSEC,2005/03/01,1305.25,1308.76,1295.64,1303.41,14000,0 STI,2005/03/01,2120.94,2136.44,2119.59,2125.11,146126208,0 TWII,2005/03/01,6227.42,6260.32,6207.78,6259.69,4353800,0 TY2005H,2005/03/01,110.875,110.9375,110.703125,110.78125,115116,697841 TY2005M,2005/03/01,109.875,109.9375,109.6875,109.8125,132376,1289229 TY2005U,2005/03/01,109.53125,109.71875,109.53125,109.59375,1614,14332 TY2005Z,2005/03/01,108.84375,108.921875,108.84375,108.921875,0,2805 US2005H,2005/03/01,113.0625,113.0625,112.6875,112.90625,53516,344061 US2005M,2005/03/01,112.28125,112.3125,111.90625,112.1875,68173,462328 US2005U,2005/03/01,111.53125,111.8125,111.5,111.75,93,4721 US2005Z,2005/03/01,111.1875,111.1875,111.1875,111.1875,79,28 USBY,2005/03/01,4.71,4.75,4.71,4.72,157800,0 W2005H,2005/03/01,333.5,335,329,330,3578,6077 W2005K,2005/03/01,340,343.5,337,338.25,61965,151063 W2005N,2005/03/01,347,349.5,343,344.5,14632,35396 W2005U,2005/03/01,352,354,349,349.5,887,3871 W2005Z,2005/03/01,360,363,356,356.5,2556,23652 W2006H,2005/03/01,364,366,362,362,76,687 W2006K,2005/03/01,362,362,362,362,0,88 W2006N,2005/03/01,343,343,343,343,11,64 W2006Z,2005/03/01,355,355,351,351,0,1