AD2005H,2005/03/02,0.78,0.7832,0.7797,0.783,33486,97888 AD2005M,2005/03/02,0.7748,0.7777,0.7743,0.7777,1790,5355 AD2005U,2005/03/02,0.7715,0.7728,0.7708,0.7728,304,744 AD2005Z,2005/03/02,0,0.7688,0.7688,0.7688,0,111 AD2006H,2005/03/02,0,0.7655,0.7655,0.7655,0,0 AD2006M,2005/03/02,0.765,0.765,0.7622,0.7622,0,1 AOI,2005/03/02,4158.9,4180.6,4158.6,4172.2,627221376,0 BO2005H,2005/03/02,23.1,23.32,22.82,23,3809,4468 BO2005K,2005/03/02,23.5,23.54,22.94,23.11,18474,77446 BO2005N,2005/03/02,23.55,23.62,23.05,23.21,6617,32964 BO2005Q,2005/03/02,23.55,23.58,23,23.15,645,8223 BO2005U,2005/03/02,23.5,23.5,23,23.11,400,6686 BO2005V,2005/03/02,23.45,23.45,22.9,22.97,312,4225 BO2005Z,2005/03/02,23.4,23.4,22.75,23.02,2807,14568 BO2006F,2005/03/02,23.2,23.2,22.8,22.95,146,953 BO2006H,2005/03/02,23.2,23.2,22.8,22.95,240,884 BO2006K,2005/03/02,22.95,22.95,22.8,22.95,25,533 BO2006N,2005/03/02,22.8,22.8,22.8,22.8,0,200 BO2006Q,2005/03/02,22.7,22.7,22.7,22.7,0,92 BO2006U,2005/03/02,22.6,22.6,22.6,22.6,0,120 BO2006V,2005/03/02,22.5,22.5,22.5,22.5,0,88 BO2006Z,2005/03/02,22.5,22.5,22.5,22.5,0,44 BP2005H,2005/03/02,1.9092,1.912,1.9075,1.9119,14365,78177 BP2005M,2005/03/02,1.8995,1.9029,1.898,1.9027,379,1666 BP2005U,2005/03/02,0,1.8955,1.8955,1.8955,0,53 BP2005Z,2005/03/02,0,1.8883,1.8883,1.8883,0,11 BP2006H,2005/03/02,0,1.8811,1.8811,1.8811,0,3 BP2006M,2005/03/02,0,1.8739,1.8739,1.8739,0,0 C2005H,2005/03/02,215,215.5,209,210.25,16348,21349 C2005K,2005/03/02,224,224,217.75,219,68580,339355 C2005N,2005/03/02,230.5,231,225,226.25,18860,128635 C2005U,2005/03/02,237,237,231.25,231.75,2227,34633 C2005Z,2005/03/02,243,244,239,240,15605,95835 C2006H,2005/03/02,248.75,248.75,245.25,246,1332,7982 C2006K,2005/03/02,251.5,252.25,249.25,250.5,115,1018 C2006N,2005/03/02,254.5,255,252.25,252.5,692,3565 C2006U,2005/03/02,247,248,247,248,4,363 C2006Z,2005/03/02,250,251,249.5,250,1155,5916 C2007N,2005/03/02,255,255,255,255,0,2 C2007Z,2005/03/02,249,249.25,249,249.25,2,35 CC2005H,2005/03/02,1678,1703,1678,1703,131,145 CC2005K,2005/03/02,1718,1725,1705,1720,8649,54599 CC2005N,2005/03/02,1729,1733,1718,1731,2600,16321 CC2005U,2005/03/02,1725,1741,1725,1741,310,11538 CC2005Z,2005/03/02,1739,1742,1726,1741,838,16488 CC2006H,2005/03/02,1735,1742,1731,1741,212,17370 CC2006K,2005/03/02,1745,1748,1736,1748,0,3504 CC2006N,2005/03/02,1753,1756,1746,1756,85,7065 CC2006U,2005/03/02,1766,1766,1766,1766,0,5498 CC2006Z,2005/03/02,1766,1766,1766,1766,0,500 CD2005H,2005/03/02,0.8048,0.807,0.8037,0.8068,25627,85916 CD2005M,2005/03/02,0.806,0.808,0.8049,0.8077,1283,7561 CD2005U,2005/03/02,0.8082,0.8095,0.8082,0.8093,98,1365 CD2005Z,2005/03/02,0.811,0.8112,0.8095,0.8111,6,767 CD2006H,2005/03/02,0,0.813,0.813,0.813,0,33 CD2006M,2005/03/02,0,0.8149,0.8149,0.8149,0,2 CL2005J,2005/03/02,51.7,53.09,51.45,53.05,91603,224568 CL2005K,2005/03/02,52.26,53.7,52.05,53.62,46918,102258 CL2005M,2005/03/02,52.55,53.75,52.27,53.74,24079,62171 CL2005N,2005/03/02,52.46,53.6,52.26,53.59,8012,28640 CL2005Q,2005/03/02,52.13,53.27,51.98,53.27,2639,23840 CL2005U,2005/03/02,51.78,52.86,51.59,52.86,1467,19933 CL2005V,2005/03/02,52.35,52.45,52.35,52.45,1043,17211 CL2005X,2005/03/02,50.93,52.06,50.93,52.06,708,16733 CL2005Z,2005/03/02,50.57,51.69,50.53,51.69,9853,59382 CL2006F,2005/03/02,51.24,51.24,51.24,51.24,210,14535 CL2006G,2005/03/02,49.9,50.79,49.9,50.79,150,6618 CL2006H,2005/03/02,50.38,50.38,50.38,50.38,500,10403 CL2006J,2005/03/02,49.2,50,49.2,50,1325,6725 CL2006K,2005/03/02,48.66,49.65,48.66,49.65,1700,3486 CL2006M,2005/03/02,48.5,49.3,48.5,49.3,3520,19190 CL2006N,2005/03/02,48.65,48.96,48.65,48.96,100,2969 CL2006Q,2005/03/02,48.63,48.63,48.63,48.63,1,2104 CL2006U,2005/03/02,48.3,48.3,48.3,48.3,0,4105 CL2006V,2005/03/02,47.99,47.99,47.99,47.99,0,1527 CL2006X,2005/03/02,47.7,47.7,47.7,47.7,300,2190 CL2006Z,2005/03/02,46.5,47.42,46.38,47.42,4687,43776 CL2007F,2005/03/02,47.19,47.19,47.19,47.19,0,2161 CL2007G,2005/03/02,46.97,46.97,46.97,46.97,0,1235 CL2007H,2005/03/02,46.75,46.75,46.75,46.75,0,943 CL2007J,2005/03/02,46.54,46.54,46.54,46.54,0,475 CL2007K,2005/03/02,46.33,46.33,46.33,46.33,0,90 CL2007M,2005/03/02,45.2,46.12,45.06,46.12,0,8533 CL2007N,2005/03/02,45.94,45.94,45.94,45.94,0,0 CL2007Q,2005/03/02,45.76,45.76,45.76,45.76,0,0 CL2007U,2005/03/02,45.58,45.58,45.58,45.58,0,0 CL2007Z,2005/03/02,44.55,45.08,44.55,45.08,1148,24923 CL2008Z,2005/03/02,43.05,43.82,43.05,43.82,3222,26198 CL2009Z,2005/03/02,42.55,43.07,42.5,43.07,3104,16622 CL2010Z,2005/03/02,41.83,42.8,41.83,42.62,37,17924 CL2011Z,2005/03/02,41.62,42.41,41.62,42.41,37,4406 CT2005H,2005/03/02,50,50.2,48.96,49.12,14,461 CT2005K,2005/03/02,50.35,51.65,49.75,50.19,10421,77189 CT2005N,2005/03/02,51.45,52.8,50.85,51.34,2480,18094 CT2005V,2005/03/02,54.6,54.6,53.25,53.5,243,1360 CT2005Z,2005/03/02,54.9,56.1,54.2,54.73,1043,8373 CT2006H,2005/03/02,56.85,56.85,56.85,56.85,4,1573 CT2006K,2005/03/02,57.65,57.65,57.65,57.65,2,642 CT2006N,2005/03/02,58.9,58.9,58.3,58.3,0,222 CT2006V,2005/03/02,58.2,58.2,58.2,58.2,0,0 CT2006Z,2005/03/02,59.22,59.22,59.22,59.22,7,131 DAX,2005/03/02,4374.95,4396.67,4363.86,4393.43,0,0 DJ2005H,2005/03/02,10803,10875,10780,10812,6574,51161 DJ2005M,2005/03/02,10830,10905,10805,10840,946,1695 DJ2005U,2005/03/02,10875,10875,10875,10875,0,4 DJ2005Z,2005/03/02,10910,10910,10910,10910,0,3 DJT,2005/03/02,3757.7,3792.76,3714.77,3752.41,15685400,0 DJU,2005/03/02,352.73,356.17,349.82,353.45,15685400,0 DX2005H,2005/03/02,82.9,83.34,82.9,83.1,1036,19659 DX2005M,2005/03/02,82.92,83.35,82.91,83.09,226,3230 DX2005U,2005/03/02,83.06,83.06,83.03,83.03,2,530 DX2005Z,2005/03/02,82.98,82.98,82.98,82.98,0,18 EC2005H,2005/03/02,1.3104,1.3139,1.3089,1.3137,110258,159160 EC2005M,2005/03/02,1.313,1.3167,1.3119,1.3165,2191,9106 EC2005U,2005/03/02,1.3175,1.3207,1.3165,1.3207,56,599 EC2005Z,2005/03/02,0,1.325,1.325,1.325,1,1033 EC2006H,2005/03/02,1.3258,1.3291,1.3258,1.3291,0,41 EC2006M,2005/03/02,0,1.3332,1.3332,1.3332,0,3 ED2005H,2005/03/02,96.99,96.995,96.9875,96.99,120647,832051 ED2005J,2005/03/02,96.81,96.82,96.81,96.815,454,4903 ED2005K,2005/03/02,96.67,96.685,96.67,96.67,834,4575 ED2005M,2005/03/02,96.55,96.57,96.535,96.56,252069,1414512 ED2005N,2005/03/02,96.42,96.43,96.405,96.43,0,536 ED2005Q,2005/03/02,96.32,96.33,96.31,96.33,0,0 ED2005U,2005/03/02,96.195,96.23,96.18,96.215,261909,1407427 ED2005Z,2005/03/02,95.975,96.025,95.96,96.005,317796,1072601 ED2006H,2005/03/02,95.86,95.9,95.84,95.875,260761,763478 ED2006M,2005/03/02,95.76,95.79,95.74,95.77,155463,544824 ED2006U,2005/03/02,95.68,95.7,95.65,95.69,105831,403019 ED2006Z,2005/03/02,95.59,95.615,95.57,95.605,82200,365097 ED2007H,2005/03/02,95.55,95.57,95.52,95.56,41388,244255 ED2007M,2005/03/02,95.505,95.515,95.47,95.505,26373,203745 ED2007U,2005/03/02,95.46,95.465,95.42,95.45,16768,153665 ED2007Z,2005/03/02,95.345,95.4,95.345,95.39,16556,143565 ED2008H,2005/03/02,95.315,95.35,95.31,95.345,17352,116510 ED2008M,2005/03/02,95.22,95.295,95.22,95.29,7632,112938 ED2008U,2005/03/02,95.215,95.235,95.21,95.23,6472,108020 ED2008Z,2005/03/02,95.145,95.17,95.14,95.165,7871,94503 ED2009H,2005/03/02,95.12,95.125,95.095,95.12,8368,79305 ED2009M,2005/03/02,95.045,95.075,95.045,95.07,5734,72162 ED2009U,2005/03/02,95.02,95.025,94.995,95.02,6628,61242 ED2009Z,2005/03/02,94.965,94.965,94.935,94.96,5917,39781 ED2010H,2005/03/02,95,95,94.9,94.92,4501,16567 ED2010M,2005/03/02,0,94.885,94.86,94.875,1917,11056 ED2010U,2005/03/02,0,94.84,94.815,94.83,1646,8451 ED2010Z,2005/03/02,0,94.785,94.76,94.775,1646,8158 ED2011H,2005/03/02,0,94.75,94.73,94.745,676,6345 ED2011M,2005/03/02,0,94.71,94.69,94.705,631,4990 ED2011U,2005/03/02,0,94.665,94.645,94.66,551,3043 ED2011Z,2005/03/02,0,94.61,94.59,94.605,576,2612 ED2012H,2005/03/02,0,94.585,94.57,94.575,185,3162 ED2012M,2005/03/02,0,94.545,94.53,94.535,180,1528 ED2012U,2005/03/02,0,94.51,94.495,94.5,95,1571 ED2012Z,2005/03/02,0,94.46,94.445,94.45,70,906 ED2013H,2005/03/02,0,94.425,94.42,94.42,0,479 ED2013M,2005/03/02,0,94.385,94.38,94.38,0,506 ED2013U,2005/03/02,0,94.355,94.35,94.35,0,383 ED2013Z,2005/03/02,0,94.31,94.305,94.305,0,398 ED2014H,2005/03/02,0,94.285,94.28,94.28,0,394 ED2014M,2005/03/02,0,94.25,94.245,94.245,0,310 ED2014U,2005/03/02,0,94.215,94.21,94.21,0,271 ED2014Z,2005/03/02,0,94.175,94.17,94.17,0,263 EM2005H,2005/03/02,97.1725,97.175,97.17,97.1725,901,19350 EM2005J,2005/03/02,96.97,96.975,96.965,96.965,474,3468 EM2005K,2005/03/02,96.85,96.855,96.85,96.85,10,8788 EM2005M,2005/03/02,96.695,96.735,96.695,96.72,8,1859 EM2005N,2005/03/02,0,96.555,96.5,96.555,100,302 EM2005Q,2005/03/02,0,96.445,96.43,96.445,0,3 EM2005U,2005/03/02,0,96.305,96.28,96.305,0,1 EM2005V,2005/03/02,0,96.23,96.205,96.23,0,1 EM2005X,2005/03/02,0,96.145,96.12,96.145,0,1 EM2005Z,2005/03/02,0,95.98,95.95,95.98,0,1 EM2006F,2005/03/02,0,95.995,95.965,95.995,0,1 EM2006G,2005/03/02,0,96.005,95.975,96.005,0,0 ES2005H,2005/03/02,1210.25,1217,1204,1209.5,646303,937421 ES2005M,2005/03/02,1212.25,1221,1208.5,1214,9805,63993 ES2005U,2005/03/02,0,1219.25,1219.25,1219.25,0,0 EY2005H,2005/03/02,0,99.905,99.905,99.905,109,51680 EY2005M,2005/03/02,99.9,99.9,99.9,99.9,268,41261 EY2005U,2005/03/02,99.87,99.875,99.87,99.875,4,6681 EY2005Z,2005/03/02,0,99.825,99.825,99.825,5,8208 EY2006H,2005/03/02,0,99.75,99.75,99.75,124,3745 EY2006M,2005/03/02,0,99.66,99.66,99.66,0,3319 EY2006U,2005/03/02,99.555,99.555,99.555,99.555,0,2024 EY2006Z,2005/03/02,0,99.45,99.45,99.45,0,601 EY2007H,2005/03/02,0,99.36,99.36,99.36,0,1 EY2007M,2005/03/02,0,99.275,99.275,99.275,0,2 EY2007U,2005/03/02,0,99.17,99.17,99.17,0,0 EY2007Z,2005/03/02,0,99.065,99.065,99.065,0,164 EY2008H,2005/03/02,0,98.935,98.935,98.935,0,630 EY2008M,2005/03/02,0,98.895,98.895,98.895,0,250 EY2008U,2005/03/02,0,98.895,98.895,98.895,0,0 EY2008Z,2005/03/02,0,98.83,98.83,98.83,0,0 EY2009H,2005/03/02,0,98.83,98.83,98.83,0,0 EY2009M,2005/03/02,0,98.83,98.83,98.83,0,0 EY2009U,2005/03/02,0,98.83,98.83,98.83,0,0 EY2009Z,2005/03/02,0,98.83,98.83,98.83,0,0 FC2005H,2005/03/02,100.35,101,98.85,100.32,1485,6387 FC2005J,2005/03/02,99.35,99.7,97.55,99.22,1128,5905 FC2005K,2005/03/02,98.2,98.8,96.6,98.32,1298,6593 FC2005Q,2005/03/02,100,100.4,98.8,100.32,314,3578 FC2005U,2005/03/02,99.75,99.75,98.7,99.7,42,614 FC2005V,2005/03/02,99.8,100,98.7,99.95,30,524 FC2005X,2005/03/02,98.95,98.95,98.95,98.95,6,213 FC2006F,2005/03/02,0,96.3,96.3,96.3,1,14 FTSE,2005/03/02,5000.5,5000.9,4965.9,4992.8,1717154432,0 FV2005H,2005/03/02,108.0625,108.21875,108.0625,108.171875,47308,411990 FV2005M,2005/03/02,107.5,107.671875,107.453125,107.625,59084,866548 FV2005U,2005/03/02,107.21875,107.21875,107.21875,107.21875,10,1810 FV2005Z,2005/03/02,106.75,106.75,106.75,106.75,0,0 GC2005H,2005/03/02,433.4,433.4,432.8,432.8,1,10 GC2005J,2005/03/02,433.6,435,429.8,433.8,54258,185316 GC2005K,2005/03/02,435,435,435,435,0,0 GC2005M,2005/03/02,436.2,437.3,432.5,436.2,2687,42289 GC2005Q,2005/03/02,438.1,438.8,435.5,438.8,241,7778 GC2005V,2005/03/02,438,441.5,438,441.5,748,4689 GC2005Z,2005/03/02,443.4,445.1,441.5,444.3,398,22496 GC2006G,2005/03/02,444.1,447.2,444.1,447.2,205,3216 GC2006J,2005/03/02,450.2,450.2,450.2,450.2,161,1369 GC2006M,2005/03/02,453.3,453.3,453.3,453.3,100,8276 GC2006Q,2005/03/02,456.6,456.6,456.6,456.6,110,590 GC2006V,2005/03/02,459.9,459.9,459.9,459.9,5,111 GC2006Z,2005/03/02,463.2,463.2,463.2,463.2,5,5066 GC2007M,2005/03/02,473.2,473.2,473.2,473.2,8,2790 GC2007Z,2005/03/02,483.1,483.3,483.1,483.3,22,2103 GC2008M,2005/03/02,493.4,493.4,493.4,493.4,0,164 GC2008Z,2005/03/02,503.5,503.7,503.5,503.7,7,1397 GC2009M,2005/03/02,513.5,513.5,513.5,513.5,0,95 GC2009Z,2005/03/02,524,524,523.6,523.6,0,6 HG2005H,2005/03/02,147,148.1,144.6,147.7,1441,4797 HG2005J,2005/03/02,147.3,148.3,145.5,147.9,407,3977 HG2005K,2005/03/02,146.4,148.3,144.2,147.7,8149,75363 HG2005M,2005/03/02,144.75,146.4,144.75,146.15,19,2096 HG2005N,2005/03/02,143.4,145.3,141.9,144.6,1197,11154 HG2005Q,2005/03/02,142.7,142.7,142.6,142.6,3,1111 HG2005U,2005/03/02,139,141.8,138.9,141,304,8096 HG2005V,2005/03/02,138.5,139.25,138.5,139.25,18,898 HG2005X,2005/03/02,137.7,137.7,137.7,137.7,0,552 HG2005Z,2005/03/02,134.1,137,134.1,136.3,120,4016 HG2006F,2005/03/02,134.9,134.9,134.9,134.9,0,138 HG2006G,2005/03/02,133.6,133.6,133.6,133.6,0,80 HG2006H,2005/03/02,132.4,132.4,132.4,132.4,0,357 HG2006J,2005/03/02,131.4,131.4,131.4,131.4,0,17 HG2006K,2005/03/02,130.4,130.4,130.4,130.4,0,72 HG2006M,2005/03/02,129.4,129.4,129.4,129.4,0,147 HG2006N,2005/03/02,128.9,128.9,128.9,128.9,0,44 HG2006Q,2005/03/02,128.4,128.4,128.4,128.4,0,34 HG2006U,2005/03/02,127.9,127.9,127.9,127.9,0,21 HG2006V,2005/03/02,127.4,127.4,127.4,127.4,0,0 HG2006X,2005/03/02,126.9,126.9,126.9,126.9,0,0 HG2006Z,2005/03/02,126.4,126.4,126.4,126.4,0,3 HG2007F,2005/03/02,126.4,126.4,126.4,126.4,0,0 HG2007G,2005/03/02,126.4,126.4,126.4,126.4,0,0 HO2005J,2005/03/02,1.4705,1.512,1.4626,1.5085,31826,71182 HO2005K,2005/03/02,1.417,1.46,1.415,1.4582,17096,27321 HO2005M,2005/03/02,1.3869,1.425,1.382,1.4202,4484,15178 HO2005N,2005/03/02,1.3784,1.4125,1.3735,1.4117,2026,10132 HO2005Q,2005/03/02,1.3814,1.4142,1.376,1.4142,269,5070 HO2005U,2005/03/02,1.3899,1.4227,1.3877,1.4227,792,7124 HO2005V,2005/03/02,1.401,1.4332,1.401,1.4332,6,1441 HO2005X,2005/03/02,1.4125,1.4442,1.4125,1.4442,3,3357 HO2005Z,2005/03/02,1.423,1.4542,1.423,1.4542,101,10466 HO2006F,2005/03/02,1.4375,1.4592,1.4375,1.4592,1,3000 HO2006G,2005/03/02,1.4457,1.4457,1.4457,1.4457,2,889 HO2006H,2005/03/02,1.4107,1.4107,1.4107,1.4107,2,2707 HO2006J,2005/03/02,1.3627,1.3627,1.3627,1.3627,1,506 HO2006K,2005/03/02,1.3257,1.3257,1.3257,1.3257,0,504 HO2006M,2005/03/02,1.29,1.31,1.29,1.2992,0,1720 HO2006N,2005/03/02,1.2932,1.2932,1.2932,1.2932,0,469 HO2006Q,2005/03/02,1.2957,1.2957,1.2957,1.2957,0,3 HO2006U,2005/03/02,1.3047,1.3047,1.3047,1.3047,0,0 HU2005J,2005/03/02,1.403,1.485,1.4029,1.4838,29047,58067 HU2005K,2005/03/02,1.444,1.515,1.441,1.5128,15243,38230 HU2005M,2005/03/02,1.4624,1.5218,1.458,1.5218,6536,20483 HU2005N,2005/03/02,1.4565,1.5133,1.4532,1.5133,1328,10720 HU2005Q,2005/03/02,1.4377,1.4933,1.4377,1.4933,1004,10535 HU2005U,2005/03/02,1.4102,1.4618,1.4102,1.4618,1587,7888 HU2005V,2005/03/02,1.3825,1.4158,1.38,1.4158,145,3902 HU2005X,2005/03/02,1.3903,1.3903,1.3903,1.3903,135,483 HU2005Z,2005/03/02,1.3743,1.3743,1.3743,1.3743,325,2352 HU2006F,2005/03/02,1.3718,1.3718,1.3718,1.3718,0,1358 HU2006G,2005/03/02,1.3808,1.3808,1.3808,1.3808,200,510 HU2006H,2005/03/02,1.3903,1.3903,1.3903,1.3903,200,200 INDU,2005/03/02,10825.68,10896.66,10736.16,10811.97,15685400,0 JY2005H,2005/03/02,0.9543,0.9562,0.9534,0.9554,40009,131155 JY2005M,2005/03/02,0.9618,0.9637,0.961,0.9626,585,22308 JY2005U,2005/03/02,0,0.9713,0.9713,0.9713,3,90 JY2005Z,2005/03/02,0.9825,0.9825,0.98,0.98,0,28 JY2006H,2005/03/02,0,0.9887,0.9887,0.9887,0,25 JY2006M,2005/03/02,0,0.9974,0.9974,0.9974,0,25 KC2005H,2005/03/02,119.5,122.5,119.35,119.35,291,1249 KC2005K,2005/03/02,122.5,125.1,121.3,121.55,7148,83715 KC2005N,2005/03/02,124.75,127.25,123.75,123.95,1585,12551 KC2005U,2005/03/02,126.25,129,125.75,125.9,316,6181 KC2005Z,2005/03/02,128.25,130.5,127.8,127.8,355,3594 KC2006H,2005/03/02,130,132,129.65,129.65,53,1535 KC2006K,2005/03/02,132,132,130.25,130.25,9,332 KC2006N,2005/03/02,132.25,133.5,130.55,130.55,3,192 KC2006U,2005/03/02,130.55,130.55,130.55,130.55,1,71 LB2005H,2005/03/02,408.8,408.8,397,400,773,1909 LB2005K,2005/03/02,406,406,397.5,397.5,877,2455 LB2005N,2005/03/02,384,384.5,378.1,379.9,130,703 LB2005U,2005/03/02,370.1,372.8,368.7,368.7,2,93 LB2005X,2005/03/02,353.5,354.8,353.5,354.8,0,39 LC2005H,2005/03/02,0,87.35,87.35,87.35,0,38 LC2005J,2005/03/02,86.75,87.15,85.35,86.8,9662,64550 LC2005M,2005/03/02,82.7,83.1,81.6,82.92,5767,31148 LC2005Q,2005/03/02,79.8,80.05,78.9,79.95,619,13547 LC2005V,2005/03/02,81.65,81.7,80.6,81.57,712,11558 LC2005Z,2005/03/02,83,83.15,82.1,83.12,271,6165 LC2006G,2005/03/02,84,84.25,83.25,84.12,24,1593 LC2006J,2005/03/02,83.5,83.5,83.2,83.2,0,0 LH2005J,2005/03/02,75.3,75.95,74.45,74.65,8388,56853 LH2005K,2005/03/02,76.7,77.75,76.6,77.05,398,3332 LH2005M,2005/03/02,80.45,81.15,79.9,80,7200,28032 LH2005N,2005/03/02,76.8,77.5,76.4,76.47,979,6298 LH2005Q,2005/03/02,73.15,73.85,72.9,73.42,662,4054 LH2005V,2005/03/02,63.45,63.7,63.1,63.55,499,3369 LH2005Z,2005/03/02,60,60.5,59.92,60.4,201,2053 LH2006G,2005/03/02,59.92,59.92,59.75,59.9,33,255 LH2006J,2005/03/02,58.9,59.2,58.9,59.2,4,19 ND2005H,2005/03/02,1527.5,1543,1517,1525,8902,87354 ND2005M,2005/03/02,1530,1549,1528,1534.5,813,2455 ND2005U,2005/03/02,0,1549,1544.5,1544.5,0,0 NDY,2005/03/02,2060.3,2084.15,2057.22,2067.5,20044700,0 NG2005J,2005/03/02,6.675,6.74,6.565,6.717,27216,59716 NG2005K,2005/03/02,6.77,6.84,6.673,6.812,9539,40909 NG2005M,2005/03/02,6.836,6.92,6.742,6.894,5402,22555 NG2005N,2005/03/02,6.909,6.98,6.825,6.959,4291,26431 NG2005Q,2005/03/02,6.936,6.991,6.852,6.991,2791,18705 NG2005U,2005/03/02,6.94,6.997,6.855,6.997,2029,22487 NG2005V,2005/03/02,6.953,7.019,6.874,7.019,2298,35199 NG2005X,2005/03/02,7.319,7.384,7.247,7.384,791,12312 NG2005Z,2005/03/02,7.618,7.715,7.6,7.715,912,22526 NG2006F,2005/03/02,7.9,7.976,7.832,7.976,950,21716 NG2006G,2005/03/02,7.873,7.946,7.798,7.946,530,13619 NG2006H,2005/03/02,7.688,7.761,7.618,7.761,2066,17003 NG2006J,2005/03/02,6.57,6.621,6.54,6.621,1296,13556 NG2006K,2005/03/02,6.405,6.478,6.405,6.478,511,9599 NG2006M,2005/03/02,6.47,6.503,6.47,6.503,317,4389 NG2006N,2005/03/02,6.49,6.533,6.48,6.533,916,6263 NG2006Q,2005/03/02,6.525,6.563,6.525,6.563,643,4682 NG2006U,2005/03/02,6.515,6.538,6.475,6.538,19,3699 NG2006V,2005/03/02,6.545,6.558,6.485,6.558,71,5688 NG2006X,2005/03/02,6.848,6.848,6.848,6.848,31,4392 NG2006Z,2005/03/02,7.05,7.123,7.05,7.123,35,5132 NG2007F,2005/03/02,7.363,7.363,7.363,7.363,181,5439 NG2007G,2005/03/02,7.333,7.333,7.333,7.333,31,2019 NG2007H,2005/03/02,7.138,7.138,7.138,7.138,747,4015 NG2007J,2005/03/02,6.238,6.238,6.238,6.238,931,4444 NG2007K,2005/03/02,6.08,6.108,6.08,6.108,66,4411 NG2007M,2005/03/02,6.128,6.128,6.128,6.128,35,900 NG2007N,2005/03/02,6.075,6.148,6.075,6.148,31,1113 NG2007Q,2005/03/02,6.178,6.178,6.178,6.178,181,1042 NG2007U,2005/03/02,6.153,6.153,6.153,6.153,31,937 NG2007V,2005/03/02,6.168,6.168,6.168,6.168,31,1800 NG2007X,2005/03/02,6.448,6.448,6.448,6.448,32,1161 NG2007Z,2005/03/02,6.718,6.718,6.718,6.718,31,1572 NG2008F,2005/03/02,6.958,6.958,6.958,6.958,0,3500 NG2008G,2005/03/02,6.933,6.933,6.933,6.933,0,449 NG2008H,2005/03/02,6.738,6.738,6.738,6.738,0,1989 NG2008J,2005/03/02,5.888,5.888,5.888,5.888,0,1257 NG2008K,2005/03/02,5.778,5.778,5.778,5.778,0,1617 NG2008M,2005/03/02,5.803,5.803,5.803,5.803,0,698 NG2008N,2005/03/02,5.828,5.828,5.828,5.828,0,561 NG2008Q,2005/03/02,5.853,5.853,5.853,5.853,0,593 NG2008U,2005/03/02,5.8,5.833,5.8,5.833,0,644 NG2008V,2005/03/02,5.843,5.843,5.843,5.843,0,649 NG2008X,2005/03/02,6.113,6.113,6.113,6.113,0,475 NG2008Z,2005/03/02,6.383,6.383,6.383,6.383,0,809 NG2009F,2005/03/02,6.628,6.628,6.628,6.628,0,946 NG2009G,2005/03/02,6.598,6.598,6.598,6.598,0,296 NG2009H,2005/03/02,6.393,6.393,6.393,6.393,0,1005 NG2009J,2005/03/02,5.548,5.548,5.548,5.548,0,898 NG2009K,2005/03/02,5.428,5.428,5.428,5.428,0,795 NG2009M,2005/03/02,5.453,5.453,5.453,5.453,0,198 NG2009N,2005/03/02,5.478,5.478,5.478,5.478,0,183 NG2009Q,2005/03/02,5.503,5.503,5.503,5.503,0,182 NG2009U,2005/03/02,5.483,5.483,5.483,5.483,0,165 NG2009V,2005/03/02,5.508,5.508,5.508,5.508,0,140 NG2009X,2005/03/02,5.793,5.793,5.793,5.793,0,153 NG2009Z,2005/03/02,6.068,6.068,6.068,6.068,0,298 NG2010F,2005/03/02,6.298,6.298,6.298,6.298,0,63 NG2010G,2005/03/02,6.278,6.278,6.278,6.278,0,84 NG2010H,2005/03/02,6.088,6.088,6.088,6.088,0,151 NG2010J,2005/03/02,5.238,5.238,5.238,5.238,0,0 NG2010K,2005/03/02,5.138,5.138,5.138,5.138,0,0 NG2010M,2005/03/02,5.163,5.163,5.163,5.163,0,0 NG2010N,2005/03/02,5.188,5.188,5.188,5.188,0,4 NG2010Q,2005/03/02,5.213,5.213,5.213,5.213,0,0 NG2010U,2005/03/02,5.213,5.213,5.213,5.213,0,0 NG2010V,2005/03/02,5.241,5.241,5.241,5.241,0,4 NG2010X,2005/03/02,5.481,5.481,5.481,5.481,0,0 NG2010Z,2005/03/02,5.721,5.721,5.721,5.721,0,1 NK2005H,2005/03/02,11845,11850,11770,11795,4592,39178 NK2005M,2005/03/02,11775,11800,11740,11755,854,885 NK2005U,2005/03/02,0,11765,11760,11760,0,1 NK2005Z,2005/03/02,0,11760,11755,11755,0,0 NKKI,2005/03/02,11804.84,11831.69,11780.61,11813.71,100600,0 NQ2005H,2005/03/02,1528.5,1543.5,1517,1525,312672,456242 NQ2005M,2005/03/02,1537.5,1552.5,1527.5,1534.5,210,1253 NQ2005U,2005/03/02,0,1544.5,1544.5,1544.5,0,0 NZY,2005/03/02,3196.02,3211.24,3190.32,3199.2,23094800,0 O2005H,2005/03/02,172.75,175.5,172.75,174.5,2299,743 O2005K,2005/03/02,158,158.25,155.5,156,1765,5529 O2005N,2005/03/02,156,156,153,153,277,937 O2005U,2005/03/02,150,150,150,150,8,47 O2005Z,2005/03/02,148,148,147.5,147.5,23,48 OEX,2005/03/02,577.8,580.52,575.14,577.79,15685400,0 OJ2005H,2005/03/02,88,88,85.2,85.65,1084,983 OJ2005K,2005/03/02,90.75,92.2,90.6,91.3,3459,19151 OJ2005N,2005/03/02,92.2,93.4,92.1,92.55,304,3960 OJ2005U,2005/03/02,93.5,93.5,93.25,93.25,77,1295 OJ2005X,2005/03/02,94,94.05,94,94.05,58,1516 OJ2006F,2005/03/02,95.05,95.05,95.05,95.05,0,59 OJ2006H,2005/03/02,96.05,96.05,96.05,96.05,0,2 OJ2006K,2005/03/02,97.05,97.05,97.05,97.05,0,2 OJ2006N,2005/03/02,98.05,98.05,98.05,98.05,0,2 OJ2006U,2005/03/02,99.05,99.05,99.05,99.05,0,2 OJ2007F,2005/03/02,100.05,100.05,100.05,100.05,0,0 PA2005H,2005/03/02,187.25,187.8,183.5,187.8,178,758 PA2005M,2005/03/02,186.5,191.8,186,189.5,896,12400 PA2005U,2005/03/02,190,192,190,192,4,45 PA2005Z,2005/03/02,194.5,194.5,194.5,194.5,0,87 PB2005H,2005/03/02,90.02,90.25,89.35,89.35,276,474 PB2005K,2005/03/02,91,91.3,90.5,90.85,359,1930 PB2005N,2005/03/02,92,92.1,91.85,91.85,26,454 PB2005Q,2005/03/02,90.5,90.5,89,89.2,46,148 PL2005J,2005/03/02,866,866,856,865.6,799,6951 PL2005N,2005/03/02,850,865,850,862.6,234,386 PL2006J,2005/03/02,852.6,852.6,852.6,852.6,1,10 S2005H,2005/03/02,620,623,613,618.75,6774,8276 S2005K,2005/03/02,630,633,620.5,627.25,59518,153244 S2005N,2005/03/02,633,637,625.5,632.25,14449,66391 S2005Q,2005/03/02,631.5,635,626.5,631.5,934,7198 S2005U,2005/03/02,628,630,622,624,348,2005 S2005X,2005/03/02,622,627.5,619.5,624,10070,34767 S2006F,2005/03/02,624,628,621,627,382,1178 S2006H,2005/03/02,629,629,625,628.5,177,349 S2006K,2005/03/02,628,630,625,627,162,325 S2006N,2005/03/02,627,627,625,627,5,16 S2006X,2005/03/02,585,589,585,588,8,46 SB2005K,2005/03/02,9,9.09,8.97,9.04,23737,227104 SB2005N,2005/03/02,9.07,9.15,9.07,9.13,6298,65398 SB2005V,2005/03/02,9.09,9.17,9.09,9.15,5335,31736 SB2006H,2005/03/02,8.97,9.06,8.96,9.04,2066,21560 SB2006K,2005/03/02,8.87,8.94,8.85,8.93,848,7917 SB2006N,2005/03/02,8.85,8.85,8.85,8.85,90,4037 SB2006V,2005/03/02,8.87,8.87,8.87,8.87,12,2390 SF2005H,2005/03/02,0.8504,0.8528,0.8496,0.8525,19920,60169 SF2005M,2005/03/02,0.8552,0.8573,0.8544,0.8573,646,1662 SF2005U,2005/03/02,0,0.8625,0.8625,0.8625,0,5 SF2005Z,2005/03/02,0,0.8683,0.8683,0.8683,0,120 SF20062,2005/03/02,624,628,621,627,382,1178 SF2006H,2005/03/02,0,0.8747,0.8747,0.8747,0,0 SF2006M,2005/03/02,0,0.8814,0.8814,0.8814,0,0 SI2005H,2005/03/02,723.5,734,710,730.7,988,1883 SI2005J,2005/03/02,731.9,731.9,731.9,731.9,0,0 SI2005K,2005/03/02,727,738,710,734.3,14041,66024 SI2005N,2005/03/02,730.5,742,717,738.5,478,7476 SI2005U,2005/03/02,742.7,742.7,742.7,742.7,0,1677 SI2005Z,2005/03/02,741,753,730,748.5,356,14216 SI2006F,2005/03/02,750.8,750.8,750.8,750.8,0,7 SI2006H,2005/03/02,743,754.6,743,754.6,6,1581 SI2006K,2005/03/02,758.1,758.1,758.1,758.1,0,116 SI2006N,2005/03/02,761.5,761.5,761.5,761.5,4,877 SI2006U,2005/03/02,764.8,764.8,764.8,764.8,0,684 SI2006Z,2005/03/02,760,769.1,760,769.1,47,4182 SI2007F,2005/03/02,772.5,772.5,772.5,772.5,0,0 SI2007N,2005/03/02,775.6,775.6,775.6,775.6,2,106 SI2007Z,2005/03/02,781.5,781.5,781.5,781.5,45,337 SI2008N,2005/03/02,781.4,781.4,781.4,781.4,0,6 SI2008Z,2005/03/02,781.9,781.9,781.9,781.9,0,162 SI2009N,2005/03/02,787.6,787.6,787.6,787.6,0,7 SI2009Z,2005/03/02,794.5,794.5,794.5,794.5,0,0 SM2005H,2005/03/02,186.5,186.5,183,186.2,4488,6436 SM2005K,2005/03/02,187.5,188.8,185.6,188.6,17948,57345 SM2005N,2005/03/02,190.5,191.2,188.2,191.1,8887,42334 SM2005Q,2005/03/02,191,192,189.2,191.8,1254,12805 SM2005U,2005/03/02,191.5,192.5,190.3,192.5,557,10404 SM2005V,2005/03/02,191,191,189.2,190.8,210,7893 SM2005Z,2005/03/02,191,193,190.3,192.9,4283,13981 SM2006F,2005/03/02,191.5,194,191.5,194,374,1040 SM2006H,2005/03/02,193.5,195,192,195,246,611 SM2006K,2005/03/02,195.5,197,195,197,214,390 SM2006N,2005/03/02,196,197.5,196,197.2,22,148 SM2006Q,2005/03/02,198.5,198.5,198.5,198.5,4,20 SM2006U,2005/03/02,199.5,199.5,199.5,199.5,0,20 SM2006V,2005/03/02,198,198,198,198,0,6 SP2005H,2005/03/02,1210.2,1216.8,1204.2,1209.6,53502,593785 SP2005M,2005/03/02,1209.5,1221,1209,1214,16157,104284 SP2005U,2005/03/02,0,1225.8,1213.8,1219.3,257,4483 SP2005Z,2005/03/02,0,1231.6,1219.6,1225.1,5,4927 SP2006H,2005/03/02,0,1237.6,1225.6,1231.1,0,1685 SP2006M,2005/03/02,0,1244.4,1232.4,1237.9,0,60 SP2006U,2005/03/02,0,1251.4,1239.4,1244.9,0,12 SP2006Z,2005/03/02,0,1258.4,1246.4,1251.9,0,0 SPY,2005/03/02,1205.08,1215.86,1204.28,1210.08,1969250048,0 SSEC,2005/03/02,1303.31,1316.72,1285.92,1287.45,18600,0 STI,2005/03/02,2131.91,2146.43,2129.44,2144.36,123432200,0 TWII,2005/03/02,6267.52,6267.52,6219.93,6225.25,3543000,0 TY2005H,2005/03/02,110.671875,110.875,110.59375,110.75,59013,558494 TY2005M,2005/03/02,109.6875,109.921875,109.609375,109.796875,80254,1370601 TY2005U,2005/03/02,109.4375,109.625,109.4375,109.5625,474,14347 TY2005Z,2005/03/02,108.890625,108.890625,108.890625,108.890625,882,2827 US2005H,2005/03/02,112.65625,112.96875,112.46875,112.75,30326,292341 US2005M,2005/03/02,111.9375,112.25,111.75,112.03125,39418,509930 US2005U,2005/03/02,111.59375,111.59375,111.59375,111.59375,16,4721 US2005Z,2005/03/02,111.03125,111.03125,111.03125,111.03125,2,30 USBY,2005/03/02,4.74,4.76,4.72,4.74,157900,0 W2005H,2005/03/02,337,337,331,332,1826,3937 W2005K,2005/03/02,344,346.5,338.75,340.5,28870,146991 W2005N,2005/03/02,349.5,352,345,347.25,11670,35597 W2005U,2005/03/02,355,356,350.5,352,717,3848 W2005Z,2005/03/02,365,365,358.5,360.5,1654,23323 W2006H,2005/03/02,366,369,364,365.5,131,734 W2006K,2005/03/02,360,360,360,360,3,90 W2006N,2005/03/02,343,343,343,343,0,64 W2006Z,2005/03/02,351,351,351,351,1,1