AD2005H,2005/03/03,0.7831,0.7842,0.7808,0.7828,21737,91185 AD2005M,2005/03/03,0.7781,0.7785,0.7748,0.7775,2066,7011 AD2005U,2005/03/03,0.772,0.773,0.772,0.7726,3,745 AD2005Z,2005/03/03,0,0.7686,0.7686,0.7686,0,111 AD2006H,2005/03/03,0,0.7652,0.7652,0.7652,0,0 AD2006M,2005/03/03,0,0.7618,0.7618,0.7618,0,1 AOI,2005/03/03,4170.9,4197.8,4165.6,4185.8,580477184,0 BO2005H,2005/03/03,22.8,22.93,22.47,22.85,1625,3885 BO2005K,2005/03/03,22.95,23.06,22.62,22.97,15807,78263 BO2005N,2005/03/03,23.1,23.15,22.72,23.08,8542,35001 BO2005Q,2005/03/03,22.83,23.08,22.65,23.02,1338,8972 BO2005U,2005/03/03,23,23.02,22.72,22.93,966,6564 BO2005V,2005/03/03,22.85,22.85,22.85,22.85,428,4030 BO2005Z,2005/03/03,22.65,22.86,22.5,22.8,4626,15367 BO2006F,2005/03/03,22.65,22.75,22.5,22.75,373,1206 BO2006H,2005/03/03,22.73,22.73,22.73,22.73,156,898 BO2006K,2005/03/03,22.4,22.5,22.4,22.5,184,585 BO2006N,2005/03/03,22.3,22.3,22.3,22.3,0,200 BO2006Q,2005/03/03,22.2,22.2,22.2,22.2,0,92 BO2006U,2005/03/03,22.1,22.1,22.1,22.1,0,120 BO2006V,2005/03/03,22,22,22,22,0,88 BO2006Z,2005/03/03,21.9,21.9,21.9,21.9,20,64 BP2005H,2005/03/03,1.9108,1.9111,1.905,1.9063,14715,78706 BP2005M,2005/03/03,1.902,1.902,1.895,1.8971,475,1981 BP2005U,2005/03/03,0,1.8899,1.8899,1.8899,0,53 BP2005Z,2005/03/03,0,1.8827,1.8827,1.8827,0,11 BP2006H,2005/03/03,0,1.8755,1.8755,1.8755,0,3 BP2006M,2005/03/03,0,1.8683,1.8683,1.8683,0,0 C2005H,2005/03/03,208.5,209.5,207.25,209.5,17444,16755 C2005K,2005/03/03,217.25,218.25,216,218,72123,339527 C2005N,2005/03/03,224.5,225.5,223.25,225,13815,129481 C2005U,2005/03/03,230,231.5,229.5,231,1758,34597 C2005Z,2005/03/03,237.75,239.75,237.5,239.25,9697,98364 C2006H,2005/03/03,244,246,244,245.5,1035,8379 C2006K,2005/03/03,248,249.75,248,249.75,117,1025 C2006N,2005/03/03,250.5,252,250.5,252,187,3624 C2006U,2005/03/03,247,247,247,247,14,375 C2006Z,2005/03/03,249.5,250,248.75,249.25,488,6156 C2007N,2005/03/03,255,255,255,255,0,2 C2007Z,2005/03/03,249.5,250,249.5,250,3,38 CC2005H,2005/03/03,1710,1710,1710,1710,1,67 CC2005K,2005/03/03,1735,1742,1705,1729,5788,55595 CC2005N,2005/03/03,1747,1750,1717,1739,2200,16194 CC2005U,2005/03/03,1758,1758,1752,1752,796,11212 CC2005Z,2005/03/03,1758,1758,1730,1754,1942,17242 CC2006H,2005/03/03,1758,1759,1740,1754,450,17647 CC2006K,2005/03/03,1760,1760,1760,1760,82,3507 CC2006N,2005/03/03,1769,1769,1769,1769,412,7103 CC2006U,2005/03/03,1779,1779,1779,1779,425,5353 CC2006Z,2005/03/03,1781,1781,1781,1781,250,750 CD2005H,2005/03/03,0.8043,0.8049,0.8002,0.8046,17007,86462 CD2005M,2005/03/03,0.8052,0.8056,0.8013,0.8054,1873,8742 CD2005U,2005/03/03,0.804,0.807,0.804,0.807,7,1370 CD2005Z,2005/03/03,0.8085,0.8088,0.807,0.8088,2,766 CD2006H,2005/03/03,0,0.8107,0.809,0.8107,0,33 CD2006M,2005/03/03,0,0.8126,0.8126,0.8126,0,2 CL2005J,2005/03/03,53.04,55.2,52.85,53.57,107976,227202 CL2005K,2005/03/03,53.5,55.6,53.41,54.16,63384,107597 CL2005M,2005/03/03,53.7,55.15,53.54,54.06,32100,64509 CL2005N,2005/03/03,53.65,55.05,53.4,53.86,10851,30594 CL2005Q,2005/03/03,53.2,54.3,53.1,53.54,6445,26053 CL2005U,2005/03/03,52.73,53.7,52.65,53.14,4356,20818 CL2005V,2005/03/03,52.31,53.2,52.29,52.74,1659,18137 CL2005X,2005/03/03,51.9,53,51.9,52.35,2616,17721 CL2005Z,2005/03/03,51.72,52.6,51.52,51.98,9454,60144 CL2006F,2005/03/03,51.16,51.53,51.16,51.53,681,14917 CL2006G,2005/03/03,50.7,51.08,50.7,51.08,404,6893 CL2006H,2005/03/03,50.67,50.67,50.67,50.67,23,10411 CL2006J,2005/03/03,50.2,50.8,50.2,50.29,115,6685 CL2006K,2005/03/03,49.94,49.94,49.94,49.94,720,3611 CL2006M,2005/03/03,49.05,49.59,49.05,49.59,915,19232 CL2006N,2005/03/03,49.3,49.3,49.25,49.25,1,2969 CL2006Q,2005/03/03,48.8,48.92,48.8,48.92,25,2116 CL2006U,2005/03/03,48.42,48.59,48.42,48.59,200,4105 CL2006V,2005/03/03,48.27,48.27,48.27,48.27,0,1527 CL2006X,2005/03/03,47.97,47.97,47.97,47.97,0,2190 CL2006Z,2005/03/03,47.29,48.3,47.25,47.68,3848,44510 CL2007F,2005/03/03,47.45,47.45,47.45,47.45,0,2161 CL2007G,2005/03/03,47.22,47.22,47.22,47.22,120,1335 CL2007H,2005/03/03,46.63,46.99,46.63,46.99,0,943 CL2007J,2005/03/03,46.77,46.77,46.77,46.77,0,475 CL2007K,2005/03/03,46.55,46.55,46.55,46.55,0,90 CL2007M,2005/03/03,46,46.33,45.99,46.33,1235,9391 CL2007N,2005/03/03,46.15,46.15,46.15,46.15,0,0 CL2007Q,2005/03/03,45.8,45.97,45.8,45.97,100,100 CL2007U,2005/03/03,45.79,45.79,45.79,45.79,0,0 CL2007Z,2005/03/03,45,45.5,45,45.29,2217,24825 CL2008Z,2005/03/03,43.82,44.49,43.82,43.99,682,26323 CL2009Z,2005/03/03,43,43.24,43,43.24,1077,16005 CL2010Z,2005/03/03,42.5,43,42.5,42.79,852,17924 CL2011Z,2005/03/03,42.3,42.58,42.3,42.58,258,4407 CT2005H,2005/03/03,48.8,49.15,47.75,49.15,16,417 CT2005K,2005/03/03,49.85,50.6,49.35,50.52,12040,78652 CT2005N,2005/03/03,50.9,51.7,50.5,51.65,2679,18446 CT2005V,2005/03/03,53.8,53.8,53.8,53.8,177,1483 CT2005Z,2005/03/03,54.2,55,53.9,54.93,1424,8669 CT2006H,2005/03/03,57.05,57.05,57.05,57.05,0,1576 CT2006K,2005/03/03,57.3,57.95,57.3,57.95,0,642 CT2006N,2005/03/03,58.2,58.95,58.2,58.95,1,222 CT2006V,2005/03/03,58.85,58.85,58.85,58.85,0,0 CT2006Z,2005/03/03,59.85,59.85,59.85,59.85,0,131 DAX,2005/03/03,4378.72,4399.88,4371.65,4373.27,0,0 DJ2005H,2005/03/03,10835,10870,10767,10826,6473,50448 DJ2005M,2005/03/03,10875,10899,10795,10854,895,2198 DJ2005U,2005/03/03,10889,10889,10889,10889,0,4 DJ2005Z,2005/03/03,10924,10924,10924,10924,0,3 DJT,2005/03/03,3752.54,3799.52,3722.96,3760.59,16162400,0 DJU,2005/03/03,353.54,356.66,351.78,354.9,16162400,0 DX2005H,2005/03/03,83.03,83.4,83,83.31,1775,18781 DX2005M,2005/03/03,83.1,83.36,83,83.3,389,3404 DX2005U,2005/03/03,82.93,83.24,82.93,83.24,1,531 DX2005Z,2005/03/03,83.18,83.18,83.18,83.18,0,18 EC2005H,2005/03/03,1.3146,1.315,1.3099,1.3112,109395,159822 EC2005M,2005/03/03,1.3173,1.3175,1.3128,1.314,3042,10096 EC2005U,2005/03/03,1.3216,1.3216,1.3175,1.3182,9,600 EC2005Z,2005/03/03,0,1.3225,1.3225,1.3225,1,1033 EC2006H,2005/03/03,0,1.3266,1.3266,1.3266,10,44 EC2006M,2005/03/03,0,1.3307,1.3307,1.3307,0,3 ED2005H,2005/03/03,96.99,96.9975,96.99,96.9925,125148,840069 ED2005J,2005/03/03,96.815,96.825,96.81,96.81,3447,7167 ED2005K,2005/03/03,96.695,96.695,96.67,96.67,558,5061 ED2005M,2005/03/03,96.56,96.585,96.555,96.56,206078,1398959 ED2005N,2005/03/03,96.425,96.44,96.425,96.425,0,536 ED2005Q,2005/03/03,0,96.33,96.33,96.33,0,0 ED2005U,2005/03/03,96.21,96.245,96.2,96.205,224325,1414354 ED2005Z,2005/03/03,96,96.035,95.98,95.99,371669,1056200 ED2006H,2005/03/03,95.87,95.91,95.85,95.86,259751,776378 ED2006M,2005/03/03,95.775,95.805,95.745,95.755,138640,555590 ED2006U,2005/03/03,95.685,95.72,95.66,95.67,60243,403156 ED2006Z,2005/03/03,95.6,95.64,95.58,95.59,48458,363025 ED2007H,2005/03/03,95.56,95.59,95.535,95.545,25590,242504 ED2007M,2005/03/03,95.51,95.54,95.485,95.49,21992,201962 ED2007U,2005/03/03,95.455,95.485,95.43,95.435,11599,154074 ED2007Z,2005/03/03,95.39,95.42,95.375,95.375,11467,144440 ED2008H,2005/03/03,95.345,95.38,95.335,95.335,4694,118033 ED2008M,2005/03/03,95.29,95.315,95.28,95.28,9184,112774 ED2008U,2005/03/03,95.26,95.26,95.225,95.225,4233,106465 ED2008Z,2005/03/03,95.18,95.195,95.16,95.165,5397,93526 ED2009H,2005/03/03,95.15,95.15,95.115,95.12,6459,79185 ED2009M,2005/03/03,95.085,95.1,95.055,95.075,4910,72900 ED2009U,2005/03/03,95.035,95.05,95.02,95.025,5578,61891 ED2009Z,2005/03/03,94.975,94.99,94.96,94.965,5462,40158 ED2010H,2005/03/03,94.92,94.945,94.92,94.925,1110,16265 ED2010M,2005/03/03,94.875,94.9,94.875,94.88,910,11220 ED2010U,2005/03/03,94.83,94.855,94.83,94.835,360,8546 ED2010Z,2005/03/03,94.775,94.8,94.775,94.78,325,8333 ED2011H,2005/03/03,94.745,94.765,94.745,94.75,735,6046 ED2011M,2005/03/03,94.71,94.725,94.7,94.71,375,4983 ED2011U,2005/03/03,94.655,94.68,94.655,94.665,375,3119 ED2011Z,2005/03/03,94.6,94.625,94.6,94.61,335,2531 ED2012H,2005/03/03,0,94.59,94.575,94.58,25,3137 ED2012M,2005/03/03,0,94.55,94.535,94.54,25,1528 ED2012U,2005/03/03,0,94.515,94.5,94.505,25,1596 ED2012Z,2005/03/03,0,94.465,94.45,94.455,25,931 ED2013H,2005/03/03,0,94.425,94.42,94.425,0,479 ED2013M,2005/03/03,0,94.385,94.38,94.385,0,506 ED2013U,2005/03/03,0,94.355,94.35,94.355,0,383 ED2013Z,2005/03/03,0,94.31,94.305,94.31,0,398 ED2014H,2005/03/03,0,94.285,94.28,94.285,0,394 ED2014M,2005/03/03,0,94.25,94.245,94.25,0,310 ED2014U,2005/03/03,0,94.215,94.21,94.215,0,271 ED2014Z,2005/03/03,0,94.175,94.17,94.175,0,263 EM2005H,2005/03/03,97.175,97.175,97.17,97.175,1157,18908 EM2005J,2005/03/03,96.97,96.975,96.965,96.965,3764,6221 EM2005K,2005/03/03,96.855,96.855,96.845,96.85,1835,10433 EM2005M,2005/03/03,96.725,96.74,96.71,96.72,972,2830 EM2005N,2005/03/03,0,96.555,96.555,96.555,0,302 EM2005Q,2005/03/03,0,96.445,96.445,96.445,0,3 EM2005U,2005/03/03,0,96.305,96.295,96.295,0,1 EM2005V,2005/03/03,0,96.23,96.22,96.22,0,1 EM2005X,2005/03/03,0,96.145,96.135,96.135,0,1 EM2005Z,2005/03/03,0,95.98,95.965,95.965,0,1 EM2006F,2005/03/03,0,95.995,95.98,95.98,0,1 EM2006G,2005/03/03,0,96.005,95.99,95.99,0,0 ES2005H,2005/03/03,1209.75,1216.75,1204.5,1210,864801,943881 ES2005M,2005/03/03,1214,1220.75,1209.25,1214.25,8686,70920 EY2005H,2005/03/03,99.905,99.91,99.905,99.91,0,51448 EY2005M,2005/03/03,99.9,99.9,99.9,99.9,2012,39843 EY2005U,2005/03/03,99.875,99.875,99.875,99.875,425,6600 EY2005Z,2005/03/03,99.83,99.83,99.83,99.83,0,8202 EY2006H,2005/03/03,99.75,99.75,99.75,99.75,0,3934 EY2006M,2005/03/03,99.665,99.665,99.665,99.665,0,3316 EY2006U,2005/03/03,0,99.555,99.555,99.555,5,2224 EY2006Z,2005/03/03,99.44,99.445,99.44,99.445,0,601 EY2007H,2005/03/03,0,99.36,99.35,99.35,0,1 EY2007M,2005/03/03,0,99.275,99.265,99.265,0,2 EY2007U,2005/03/03,0,99.17,99.16,99.16,0,0 EY2007Z,2005/03/03,0,99.065,99.055,99.055,0,164 EY2008H,2005/03/03,98.95,98.95,98.95,98.95,0,630 EY2008M,2005/03/03,0,98.895,98.885,98.885,0,250 EY2008U,2005/03/03,0,98.895,98.885,98.885,0,0 EY2008Z,2005/03/03,0,98.83,98.82,98.82,0,0 EY2009H,2005/03/03,0,98.83,98.82,98.82,0,0 EY2009M,2005/03/03,0,98.83,98.82,98.82,0,0 EY2009U,2005/03/03,0,98.83,98.82,98.82,0,0 EY2009Z,2005/03/03,0,98.83,98.82,98.82,0,0 FC2005H,2005/03/03,101.25,102.7,101.25,102.62,1691,6001 FC2005J,2005/03/03,100.7,101.6,100.7,101.5,1419,5934 FC2005K,2005/03/03,99.4,100.3,99.2,100.1,1326,6876 FC2005Q,2005/03/03,101,102,101,101.87,452,3703 FC2005U,2005/03/03,100.5,101.7,100.5,101.7,22,619 FC2005V,2005/03/03,100.6,101.5,100.5,101.42,42,528 FC2005X,2005/03/03,99.47,100.1,99.47,100.1,4,215 FC2006F,2005/03/03,98,98,97.7,98,0,14 FTSE,2005/03/03,4992.8,5024,4992.8,5014.8,1551443200,0 FV2005H,2005/03/03,108.25,108.28125,108.09375,108.125,41687,356930 FV2005M,2005/03/03,107.640625,107.75,107.53125,107.578125,49063,915241 FV2005U,2005/03/03,107.21875,107.21875,107.21875,107.21875,0,1810 FV2005Z,2005/03/03,106.75,106.75,106.75,106.75,0,0 GC2005H,2005/03/03,429.9,429.9,429.9,429.9,1,9 GC2005J,2005/03/03,433.8,434.6,430.1,430.8,42904,186154 GC2005K,2005/03/03,432,432,432,432,0,0 GC2005M,2005/03/03,436.3,436.8,432.6,433.3,2284,42898 GC2005Q,2005/03/03,438.5,438.5,435.9,435.9,822,8334 GC2005V,2005/03/03,438.6,438.6,438.6,438.6,180,4818 GC2005Z,2005/03/03,442.7,443.3,440.5,441.4,1749,21964 GC2006G,2005/03/03,444.3,444.3,444.3,444.3,81,3180 GC2006J,2005/03/03,447.3,447.3,447.3,447.3,0,1369 GC2006M,2005/03/03,450.4,450.4,450.4,450.4,0,8276 GC2006Q,2005/03/03,453.7,453.7,453.7,453.7,0,590 GC2006V,2005/03/03,457,457,457,457,0,111 GC2006Z,2005/03/03,460.3,460.3,460.3,460.3,44,5022 GC2007M,2005/03/03,470.3,470.3,470.3,470.3,3,2790 GC2007Z,2005/03/03,480.4,480.4,480.4,480.4,1,2103 GC2008M,2005/03/03,490.5,490.5,490.5,490.5,0,164 GC2008Z,2005/03/03,500.8,500.8,500.8,500.8,2,1397 GC2009M,2005/03/03,510.6,510.6,510.6,510.6,0,95 GC2009Z,2005/03/03,520.7,520.7,520.7,520.7,1,7 HG2005H,2005/03/03,147.5,148.2,147.1,147.5,819,4242 HG2005J,2005/03/03,147.8,148.8,147.4,147.7,214,3925 HG2005K,2005/03/03,147.6,148.6,146.4,147.6,8856,74627 HG2005M,2005/03/03,146.6,146.6,146.05,146.05,6,2095 HG2005N,2005/03/03,144.3,145.2,143.6,144.5,1012,11619 HG2005Q,2005/03/03,143.4,143.4,142.5,142.5,23,1133 HG2005U,2005/03/03,141.65,141.65,140.7,140.8,294,8090 HG2005V,2005/03/03,139.5,139.5,139.05,139.05,11,909 HG2005X,2005/03/03,137.4,137.5,137.4,137.5,22,574 HG2005Z,2005/03/03,136.2,137,135.6,136.1,261,4102 HG2006F,2005/03/03,134.85,134.85,134.85,134.85,0,138 HG2006G,2005/03/03,134,134,133.6,133.6,0,80 HG2006H,2005/03/03,133.2,133.2,132.5,132.5,10,367 HG2006J,2005/03/03,132,132,131.35,131.35,0,17 HG2006K,2005/03/03,130.2,130.2,130.2,130.2,0,72 HG2006M,2005/03/03,130,130,129.1,129.1,0,147 HG2006N,2005/03/03,128.5,128.5,128.5,128.5,0,44 HG2006Q,2005/03/03,128.9,128.9,127.9,127.9,0,34 HG2006U,2005/03/03,127.3,127.3,127.3,127.3,0,21 HG2006V,2005/03/03,127,127,126.7,126.7,0,0 HG2006X,2005/03/03,126.1,126.1,126.1,126.1,0,0 HG2006Z,2005/03/03,127,127,125.5,125.5,0,3 HG2007F,2005/03/03,125.5,125.5,125.5,125.5,0,0 HG2007G,2005/03/03,125.5,125.5,125.5,125.5,0,0 HO2005J,2005/03/03,1.5085,1.5275,1.477,1.4908,29040,70102 HO2005K,2005/03/03,1.46,1.4825,1.443,1.4487,13928,27780 HO2005M,2005/03/03,1.42,1.447,1.408,1.4172,5182,16005 HO2005N,2005/03/03,1.4062,1.437,1.403,1.4117,2768,10174 HO2005Q,2005/03/03,1.4087,1.44,1.407,1.4157,321,5161 HO2005U,2005/03/03,1.4167,1.45,1.4167,1.4252,827,7237 HO2005V,2005/03/03,1.44,1.44,1.436,1.4367,368,1589 HO2005X,2005/03/03,1.455,1.4745,1.4482,1.4482,924,3715 HO2005Z,2005/03/03,1.45,1.484,1.45,1.4587,1105,10393 HO2006F,2005/03/03,1.465,1.4895,1.4642,1.4642,130,3126 HO2006G,2005/03/03,1.4525,1.476,1.4507,1.4507,14,903 HO2006H,2005/03/03,1.418,1.44,1.4157,1.4157,4,2706 HO2006J,2005/03/03,1.367,1.393,1.3667,1.3667,0,506 HO2006K,2005/03/03,1.33,1.33,1.3287,1.3287,0,504 HO2006M,2005/03/03,1.304,1.306,1.3017,1.3017,33,1753 HO2006N,2005/03/03,1.2957,1.2957,1.2957,1.2957,0,469 HO2006Q,2005/03/03,1.29,1.2982,1.29,1.2982,0,3 HO2006U,2005/03/03,1.3072,1.3072,1.3072,1.3072,0,0 HU2005J,2005/03/03,1.4842,1.545,1.475,1.5075,37486,58347 HU2005K,2005/03/03,1.513,1.56,1.5025,1.5285,20632,43451 HU2005M,2005/03/03,1.53,1.562,1.512,1.5365,7010,20591 HU2005N,2005/03/03,1.484,1.55,1.484,1.527,2758,10687 HU2005Q,2005/03/03,1.49,1.525,1.488,1.5055,1242,10887 HU2005U,2005/03/03,1.473,1.473,1.471,1.4725,1354,7776 HU2005V,2005/03/03,1.4245,1.4245,1.4245,1.4245,553,4053 HU2005X,2005/03/03,1.385,1.398,1.385,1.398,1,483 HU2005Z,2005/03/03,1.3815,1.3815,1.3815,1.3815,104,2382 HU2006F,2005/03/03,1.38,1.38,1.3785,1.3785,1,1359 HU2006G,2005/03/03,1.3865,1.3865,1.3865,1.3865,1,510 HU2006H,2005/03/03,1.3955,1.3955,1.3955,1.3955,1,201 INDU,2005/03/03,10812.27,10904.34,10744.14,10833.03,16162400,0 JY2005H,2005/03/03,0.954,0.9546,0.9492,0.9505,30818,128958 JY2005M,2005/03/03,0.9598,0.961,0.9565,0.9576,1688,23603 JY2005U,2005/03/03,0,0.9663,0.9663,0.9663,0,90 JY2005Z,2005/03/03,0,0.975,0.975,0.975,4,32 JY2006H,2005/03/03,0,0.9837,0.9837,0.9837,0,25 JY2006M,2005/03/03,0,0.9924,0.9924,0.9924,0,25 KC2005H,2005/03/03,121.25,121.6,120.9,120.9,201,1159 KC2005K,2005/03/03,122.9,124.9,122.85,123.05,12182,84392 KC2005N,2005/03/03,125.2,127.2,125.2,125.45,2067,12944 KC2005U,2005/03/03,127,129,127,127.45,504,6173 KC2005Z,2005/03/03,128.8,130.5,128.8,129.4,617,3606 KC2006H,2005/03/03,132,132,130.5,131.25,339,1566 KC2006K,2005/03/03,132.3,133,131.5,131.85,12,319 KC2006N,2005/03/03,132.75,132.75,132.15,132.15,19,200 KC2006U,2005/03/03,132.7,132.7,132.15,132.15,0,71 LB2005H,2005/03/03,397.9,401.8,396.2,398.3,834,1502 LB2005K,2005/03/03,392.5,396.6,391.7,392,953,2897 LB2005N,2005/03/03,378.4,381,376,380.4,97,760 LB2005U,2005/03/03,366.5,368.6,363.2,365.1,35,132 LB2005X,2005/03/03,354.6,354.6,353.2,354.1,2,40 LC2005H,2005/03/03,0,87.35,87.35,87.35,0,38 LC2005J,2005/03/03,87.8,88.77,87.6,88.7,15667,63682 LC2005K,2005/03/03,88.25,88.25,88.25,88.25,0,0 LC2005M,2005/03/03,83.8,84.37,83.55,84.35,7368,32391 LC2005Q,2005/03/03,81,81.25,80.75,81.22,1505,13600 LC2005V,2005/03/03,82.3,82.75,82.17,82.62,579,11576 LC2005Z,2005/03/03,83.4,84.25,83.4,84.22,333,6211 LC2006G,2005/03/03,84.3,85.1,84.3,85,106,1645 LC2006J,2005/03/03,83.55,83.8,83.5,83.8,0,0 LH2005J,2005/03/03,75.65,76.6,75.55,76.1,8314,55751 LH2005K,2005/03/03,77.5,78.45,77.5,78.3,347,3408 LH2005M,2005/03/03,80.65,81.6,80.55,81.55,5749,28544 LH2005N,2005/03/03,77,77.85,77,77.8,1116,6582 LH2005Q,2005/03/03,73.5,74.75,73.5,74.7,551,4274 LH2005V,2005/03/03,63.7,64.65,63.55,64.65,570,3357 LH2005Z,2005/03/03,60.47,60.9,60.45,60.82,191,2121 LH2006G,2005/03/03,60,60.17,60,60.17,6,258 LH2006J,2005/03/03,59.25,59.45,59.2,59.45,0,19 ND2005H,2005/03/03,1525,1532.5,1503,1514,8753,86885 ND2005M,2005/03/03,1540,1543,1515,1523.5,389,2927 ND2005U,2005/03/03,0,1533.5,1532.5,1533.5,0,0 NDY,2005/03/03,2073.33,2074.71,2047.92,2058.4,18958800,0 NG2005J,2005/03/03,6.71,6.815,6.64,6.657,25662,59911 NG2005K,2005/03/03,6.799,6.9,6.76,6.772,7847,40795 NG2005M,2005/03/03,6.871,6.976,6.84,6.859,4905,23253 NG2005N,2005/03/03,6.959,7.03,6.91,6.934,3322,26547 NG2005Q,2005/03/03,6.987,7.059,6.96,6.97,2822,19182 NG2005U,2005/03/03,6.992,7.065,6.96,6.98,4417,22693 NG2005V,2005/03/03,7.012,7.08,6.97,7.003,4576,35092 NG2005X,2005/03/03,7.374,7.439,7.35,7.381,895,12366 NG2005Z,2005/03/03,7.73,7.79,7.68,7.748,1764,22613 NG2006F,2005/03/03,7.98,8.05,7.95,7.983,1885,21866 NG2006G,2005/03/03,7.94,7.98,7.9,7.956,161,13565 NG2006H,2005/03/03,7.76,7.81,7.74,7.773,1736,16892 NG2006J,2005/03/03,6.62,6.67,6.6,6.638,831,13290 NG2006K,2005/03/03,6.503,6.53,6.495,6.495,954,9971 NG2006M,2005/03/03,6.53,6.55,6.5,6.52,323,4453 NG2006N,2005/03/03,6.55,6.55,6.55,6.55,87,6295 NG2006Q,2005/03/03,6.615,6.615,6.58,6.58,57,4679 NG2006U,2005/03/03,6.555,6.555,6.555,6.555,367,3846 NG2006V,2005/03/03,6.6,6.6,6.575,6.575,785,6252 NG2006X,2005/03/03,6.87,6.87,6.87,6.87,41,4402 NG2006Z,2005/03/03,7.15,7.15,7.13,7.145,1182,5488 NG2007F,2005/03/03,7.375,7.375,7.375,7.375,175,5534 NG2007G,2005/03/03,7.348,7.348,7.348,7.348,0,2019 NG2007H,2005/03/03,7.16,7.16,7.16,7.16,250,4265 NG2007J,2005/03/03,6.22,6.22,6.22,6.22,55,4429 NG2007K,2005/03/03,6.08,6.08,6.08,6.08,31,4411 NG2007M,2005/03/03,6.1,6.1,6.1,6.1,30,870 NG2007N,2005/03/03,6.12,6.12,6.12,6.12,70,1073 NG2007Q,2005/03/03,6.15,6.15,6.15,6.15,50,1019 NG2007U,2005/03/03,6.125,6.125,6.125,6.125,130,914 NG2007V,2005/03/03,6.2,6.2,6.14,6.14,795,1704 NG2007X,2005/03/03,6.425,6.425,6.425,6.425,42,1203 NG2007Z,2005/03/03,6.75,6.75,6.695,6.695,807,2095 NG2008F,2005/03/03,6.94,6.94,6.94,6.94,42,3521 NG2008G,2005/03/03,6.915,6.915,6.915,6.915,42,470 NG2008H,2005/03/03,6.72,6.72,6.72,6.72,42,2010 NG2008J,2005/03/03,5.855,5.855,5.855,5.855,25,1277 NG2008K,2005/03/03,5.735,5.735,5.735,5.735,0,1617 NG2008M,2005/03/03,5.76,5.76,5.76,5.76,0,698 NG2008N,2005/03/03,5.785,5.785,5.785,5.785,0,561 NG2008Q,2005/03/03,5.81,5.81,5.81,5.81,0,593 NG2008U,2005/03/03,5.79,5.79,5.79,5.79,1,645 NG2008V,2005/03/03,5.8,5.8,5.8,5.8,0,649 NG2008X,2005/03/03,6.07,6.07,6.07,6.07,0,475 NG2008Z,2005/03/03,6.45,6.45,6.34,6.34,0,809 NG2009F,2005/03/03,6.585,6.585,6.585,6.585,0,946 NG2009G,2005/03/03,6.555,6.555,6.555,6.555,0,296 NG2009H,2005/03/03,6.35,6.35,6.35,6.35,0,1005 NG2009J,2005/03/03,5.495,5.495,5.495,5.495,0,898 NG2009K,2005/03/03,5.375,5.375,5.375,5.375,0,795 NG2009M,2005/03/03,5.4,5.4,5.4,5.4,0,198 NG2009N,2005/03/03,5.425,5.425,5.425,5.425,0,183 NG2009Q,2005/03/03,5.45,5.45,5.45,5.45,0,182 NG2009U,2005/03/03,5.43,5.43,5.43,5.43,0,165 NG2009V,2005/03/03,5.455,5.455,5.455,5.455,0,140 NG2009X,2005/03/03,5.74,5.74,5.74,5.74,0,153 NG2009Z,2005/03/03,6.015,6.015,6.015,6.015,0,298 NG2010F,2005/03/03,6.245,6.245,6.245,6.245,0,63 NG2010G,2005/03/03,6.225,6.225,6.225,6.225,0,84 NG2010H,2005/03/03,6.035,6.035,6.035,6.035,0,151 NG2010J,2005/03/03,5.185,5.185,5.185,5.185,0,0 NG2010K,2005/03/03,5.085,5.085,5.085,5.085,0,0 NG2010M,2005/03/03,5.11,5.11,5.11,5.11,0,0 NG2010N,2005/03/03,5.135,5.135,5.135,5.135,0,4 NG2010Q,2005/03/03,5.16,5.16,5.16,5.16,0,0 NG2010U,2005/03/03,5.16,5.16,5.16,5.16,0,0 NG2010V,2005/03/03,5.188,5.188,5.188,5.188,0,4 NG2010X,2005/03/03,5.428,5.428,5.428,5.428,0,0 NG2010Z,2005/03/03,5.668,5.668,5.668,5.668,0,1 NK2005H,2005/03/03,11825,11870,11775,11835,5710,38630 NK2005M,2005/03/03,11785,11830,11740,11795,685,1284 NK2005U,2005/03/03,0,11800,11800,11800,0,1 NK2005Z,2005/03/03,0,11795,11795,11795,0,0 NKKI,2005/03/03,11790.91,11856.46,11790.91,11856.46,98400,0 NQ2005H,2005/03/03,1525,1532.5,1502.5,1514,337292,464168 NQ2005M,2005/03/03,1534.5,1548,1513,1523.5,769,1485 NZY,2005/03/03,3199.2,3208.05,3183.87,3195.34,22233300,0 O2005H,2005/03/03,174,175.5,174,175,280,458 O2005K,2005/03/03,155,157.5,155,156,1033,5575 O2005N,2005/03/03,154.5,155.5,153,153,101,965 O2005U,2005/03/03,151.5,151.5,151,151,0,47 O2005Z,2005/03/03,147.5,148.5,147.5,148.5,9,52 OEX,2005/03/03,577.79,580.42,575.45,577.93,16162400,0 OJ2005H,2005/03/03,87,89,87,88.5,189,914 OJ2005K,2005/03/03,91.9,94.25,91.5,93.7,1197,19028 OJ2005N,2005/03/03,93.3,95,93.3,94.7,102,4029 OJ2005U,2005/03/03,94.85,95.25,94.85,95.25,1,1294 OJ2005X,2005/03/03,95.5,95.75,95.5,95.75,2,1514 OJ2006F,2005/03/03,96.75,96.75,96.75,96.75,0,59 OJ2006H,2005/03/03,97.75,97.75,97.75,97.75,0,2 OJ2006K,2005/03/03,98.75,98.75,98.75,98.75,0,2 OJ2006N,2005/03/03,99.75,99.75,99.75,99.75,0,2 OJ2006U,2005/03/03,100.75,100.75,100.75,100.75,0,2 OJ2007F,2005/03/03,98.05,98.05,98,98,0,0 PA2005H,2005/03/03,189.5,197.85,189,197.85,67,675 PA2005M,2005/03/03,190.6,200.5,188.5,199.85,556,12473 PA2005U,2005/03/03,192,201.1,192,201.1,1,45 PA2005Z,2005/03/03,203,203.6,200,203.6,0,87 PB2005H,2005/03/03,89.85,90.9,88.55,88.7,350,278 PB2005K,2005/03/03,91.4,92.1,90,90.57,463,2072 PB2005N,2005/03/03,92,93,91.3,91.3,27,464 PB2005Q,2005/03/03,0,89.9,89,89,2,150 PL2005J,2005/03/03,867.6,869.5,865,868.5,666,6930 PL2005N,2005/03/03,863,868,862,865,52,369 PL2006J,2005/03/03,855,855,855,855,0,10 S2005H,2005/03/03,610,621,608,620,6259,6413 S2005K,2005/03/03,620,628,616.5,627.25,59354,152063 S2005N,2005/03/03,624,631,621,630,19841,68805 S2005Q,2005/03/03,625,629,621.5,629,766,7230 S2005U,2005/03/03,612,621,612,620,185,1996 S2005X,2005/03/03,614,621,612,619.75,14630,36222 S2006F,2005/03/03,616,623.5,616,621.75,938,1560 S2006H,2005/03/03,615.5,623,615,623,253,461 S2006K,2005/03/03,625,625,621,622,265,466 S2006N,2005/03/03,624.5,624.5,623,623,1,17 S2006X,2005/03/03,585,585,581,584.5,21,49 SB2005K,2005/03/03,8.97,9.03,8.93,8.98,19599,228543 SB2005N,2005/03/03,9.08,9.11,9.05,9.1,5650,65610 SB2005V,2005/03/03,9.1,9.15,9.1,9.13,4665,31178 SB2006H,2005/03/03,9,9.04,9,9.02,2305,22194 SB2006K,2005/03/03,8.89,8.93,8.89,8.92,583,7976 SB2006N,2005/03/03,8.83,8.85,8.83,8.85,0,4062 SB2006V,2005/03/03,8.87,8.87,8.87,8.87,0,2390 SF2005H,2005/03/03,0.8507,0.8509,0.8459,0.8474,22232,58881 SF2005M,2005/03/03,0.8553,0.8556,0.8507,0.8522,1123,2101 SF2005U,2005/03/03,0,0.8574,0.8574,0.8574,0,5 SF2005Z,2005/03/03,0,0.8632,0.8632,0.8632,0,120 SF20062,2005/03/03,616,623.5,616,621.75,938,1560 SF2006H,2005/03/03,0,0.8696,0.8696,0.8696,0,0 SF2006M,2005/03/03,0,0.8763,0.8763,0.8763,0,0 SI2005H,2005/03/03,732.5,733,721,722.9,305,1583 SI2005J,2005/03/03,724.1,724.1,724.1,724.1,0,0 SI2005K,2005/03/03,733.5,738,724,726.5,15122,67117 SI2005N,2005/03/03,738.5,738.5,728,730.7,254,7563 SI2005U,2005/03/03,735.5,735.5,733.5,734.9,0,1677 SI2005Z,2005/03/03,746,746,736,740.7,82,14248 SI2006F,2005/03/03,743,743,743,743,0,7 SI2006H,2005/03/03,746.8,746.8,746.8,746.8,7,1588 SI2006K,2005/03/03,750.3,750.3,750.3,750.3,0,116 SI2006N,2005/03/03,753.7,753.7,753.7,753.7,0,877 SI2006U,2005/03/03,757,757,757,757,0,684 SI2006Z,2005/03/03,761.3,761.3,761.3,761.3,81,4214 SI2007F,2005/03/03,764.7,764.7,764.7,764.7,0,0 SI2007N,2005/03/03,767.8,767.8,767.8,767.8,0,106 SI2007Z,2005/03/03,773.7,773.7,773.7,773.7,0,337 SI2008N,2005/03/03,773.6,773.6,773.6,773.6,0,6 SI2008Z,2005/03/03,774.1,774.1,774.1,774.1,0,162 SI2009N,2005/03/03,779.8,779.8,779.8,779.8,0,7 SI2009Z,2005/03/03,786.7,786.7,786.7,786.7,0,0 SM2005H,2005/03/03,184.5,187,183.5,186.9,3694,4788 SM2005K,2005/03/03,187,188.7,185.2,188.4,19433,58950 SM2005N,2005/03/03,188.5,190.5,187.2,190.3,8961,42324 SM2005Q,2005/03/03,189.1,191.3,188.3,191.3,1904,13349 SM2005U,2005/03/03,191,191.8,188.8,191.8,1012,9970 SM2005V,2005/03/03,188.5,189,187.5,189,250,7791 SM2005Z,2005/03/03,190,191.3,189,191.2,6242,14420 SM2006F,2005/03/03,190.2,192,190.2,192,553,1208 SM2006H,2005/03/03,195,195,195,195,201,679 SM2006K,2005/03/03,193.7,197,193.7,197,246,513 SM2006N,2005/03/03,198,198,198,198,2,149 SM2006Q,2005/03/03,198.5,198.5,198.5,198.5,0,20 SM2006U,2005/03/03,198.5,198.5,198.5,198.5,0,20 SM2006V,2005/03/03,198.5,198.5,198.5,198.5,0,6 SP2005H,2005/03/03,1209.8,1216.5,1204.8,1209.9,67611,580307 SP2005M,2005/03/03,1218.3,1220.8,1209.5,1214.3,27841,124770 SP2005U,2005/03/03,0,1225.8,1214.8,1219.6,954,4990 SP2005Z,2005/03/03,0,1231.6,1220.6,1225.4,3,4927 SP2006H,2005/03/03,0,1237.6,1226.6,1231.4,0,1685 SP2006M,2005/03/03,0,1244.4,1233.4,1238.4,0,60 SP2006U,2005/03/03,0,1251.4,1240.4,1245.4,0,12 SP2006Z,2005/03/03,0,1258.4,1247.4,1252.4,0,0 SPY,2005/03/03,1214.4,1215.69,1204.45,1210.47,1928640000,0 SSEC,2005/03/03,1285.2,1295.25,1276.88,1294.34,12800,0 STI,2005/03/03,2143.66,2149.94,2137.17,2147.53,161792800,0 TWII,2005/03/03,6219.71,6219.71,6164.15,6202.38,3528000,0 TY2005H,2005/03/03,110.765625,110.9375,110.65625,110.6875,56036,464841 TY2005M,2005/03/03,109.796875,109.984375,109.6875,109.734375,87028,1470447 TY2005U,2005/03/03,109.625,109.6875,109.46875,109.484375,3142,16161 TY2005Z,2005/03/03,108.8125,108.8125,108.8125,108.8125,0,2827 US2005H,2005/03/03,112.78125,112.96875,112.625,112.6875,30035,259405 US2005M,2005/03/03,112.0625,112.25,111.875,111.96875,38997,538159 US2005U,2005/03/03,111.53125,111.53125,111.53125,111.53125,3,4722 US2005Z,2005/03/03,110.96875,110.96875,110.96875,110.96875,0,30 USBY,2005/03/03,4.73,4.74,4.71,4.74,157900,0 W2005H,2005/03/03,329,330,326.5,330,2178,2004 W2005K,2005/03/03,338.5,339,334.5,338,31186,145147 W2005N,2005/03/03,343.5,346,341,344.75,9588,36105 W2005U,2005/03/03,347,349.5,347,349.5,529,3746 W2005Z,2005/03/03,357,358,355,356.75,1575,23147 W2006H,2005/03/03,362,363,361,362,49,762 W2006K,2005/03/03,357,357,357,357,0,90 W2006N,2005/03/03,343,343,343,343,6,63 W2006Z,2005/03/03,351,351,351,351,0,1