AD2005H,2005/03/04,0.7837,0.7927,0.78,0.7901,14660,88799
AD2005M,2005/03/04,0.779,0.7875,0.7788,0.7848,6622,12621
AD2005U,2005/03/04,0,0.7799,0.7799,0.7799,5,745
AD2005Z,2005/03/04,0,0.7759,0.7759,0.7759,0,111
AD2006H,2005/03/04,0,0.7725,0.7725,0.7725,0,0
AD2006M,2005/03/04,0.765,0.7691,0.765,0.7691,0,1
AOI,2005/03/04,4186,4209.8,4186,4201.9,503470784,0
BO2005H,2005/03/04,22.95,23.2,22.82,23.12,2009,2958
BO2005K,2005/03/04,23.15,23.41,23,23.3,12578,80266
BO2005N,2005/03/04,23.27,23.5,23.1,23.41,3576,35093
BO2005Q,2005/03/04,23.1,23.45,23.05,23.29,957,8857
BO2005U,2005/03/04,23.1,23.3,22.95,23.18,448,6615
BO2005V,2005/03/04,22.9,23.13,22.85,23.05,35,4018
BO2005Z,2005/03/04,22.95,23.05,22.75,22.91,3034,16072
BO2006F,2005/03/04,22.89,22.89,22.89,22.89,18,1206
BO2006H,2005/03/04,22.85,22.85,22.85,22.85,0,898
BO2006K,2005/03/04,22.6,22.6,22.6,22.6,91,630
BO2006N,2005/03/04,22.4,22.4,22.4,22.4,0,200
BO2006Q,2005/03/04,22.3,22.3,22.3,22.3,0,92
BO2006U,2005/03/04,22.12,22.12,22.12,22.12,0,120
BO2006V,2005/03/04,22.12,22.12,22.12,22.12,0,88
BO2006Z,2005/03/04,22.12,22.12,22.12,22.12,0,64
BP2005H,2005/03/04,1.907,1.9262,1.903,1.923,14176,76833
BP2005M,2005/03/04,1.8981,1.9175,1.8981,1.9138,2971,4283
BP2005U,2005/03/04,0,1.9066,1.9066,1.9066,0,53
BP2005Z,2005/03/04,0,1.8994,1.8994,1.8994,0,11
BP2006H,2005/03/04,0,1.8922,1.8922,1.8922,0,3
BP2006M,2005/03/04,0,1.885,1.885,1.885,0,0
C2005H,2005/03/04,211,211,208.5,209,15378,13792
C2005K,2005/03/04,218.25,219.25,216.75,217,58390,337393
C2005N,2005/03/04,225.5,226.25,223.75,224.25,15345,129538
C2005U,2005/03/04,231.75,232.5,229.5,230.25,949,34622
C2005Z,2005/03/04,239.25,240,237.5,238.25,7530,99634
C2006H,2005/03/04,245.75,246,244,244.5,651,8484
C2006K,2005/03/04,249.25,249.25,248,248,80,1076
C2006N,2005/03/04,251.5,251.5,250.5,251,71,3637
C2006U,2005/03/04,247,247,247,247,0,375
C2006Z,2005/03/04,248.5,248.75,248,248.5,173,6198
C2007N,2005/03/04,255,255,255,255,0,2
C2007Z,2005/03/04,250,250,250,250,15,51
CC2005H,2005/03/04,1703,1745,1703,1740,3,66
CC2005K,2005/03/04,1735,1762,1723,1760,6079,56025
CC2005N,2005/03/04,1744,1773,1740,1772,1509,16538
CC2005U,2005/03/04,1755,1785,1755,1785,579,11473
CC2005Z,2005/03/04,1760,1790,1752,1786,469,17267
CC2006H,2005/03/04,1757,1786,1747,1786,642,17654
CC2006K,2005/03/04,1792,1792,1792,1792,105,3552
CC2006N,2005/03/04,1802,1802,1802,1802,28,7109
CC2006U,2005/03/04,1788,1813,1788,1813,28,5325
CC2006Z,2005/03/04,1815,1815,1815,1815,0,750
CD2005H,2005/03/04,0.8034,0.8137,0.8034,0.8125,26872,86048
CD2005M,2005/03/04,0.8045,0.8145,0.8045,0.8133,4018,10380
CD2005U,2005/03/04,0.8129,0.8155,0.8129,0.8149,71,1406
CD2005Z,2005/03/04,0.8165,0.8167,0.8165,0.8167,61,816
CD2006H,2005/03/04,0.814,0.8186,0.814,0.8186,0,33
CD2006M,2005/03/04,0,0.8205,0.8205,0.8205,0,2
CL2005J,2005/03/04,53.6,54,52.92,53.78,147324,222134
CL2005K,2005/03/04,54.26,54.5,53.6,54.28,101792,120407
CL2005M,2005/03/04,54,54.4,53.55,54.18,49337,65870
CL2005N,2005/03/04,53.84,54.05,53.3,53.96,14350,30541
CL2005Q,2005/03/04,53.54,53.8,53.16,53.66,6450,24875
CL2005U,2005/03/04,53.28,53.3,52.7,53.28,3549,21705
CL2005V,2005/03/04,52.5,52.89,52.5,52.89,1544,18791
CL2005X,2005/03/04,52.4,52.51,52.03,52.51,644,17532
CL2005Z,2005/03/04,51.93,52.25,51.55,52.15,14205,62575
CL2006F,2005/03/04,51.7,51.72,51.28,51.72,940,14976
CL2006G,2005/03/04,51.2,51.29,51.2,51.29,253,6897
CL2006H,2005/03/04,50.8,50.9,50.8,50.9,44,10441
CL2006J,2005/03/04,50.53,50.53,50.53,50.53,326,6604
CL2006K,2005/03/04,50,50.19,50,50.19,115,3588
CL2006M,2005/03/04,49.6,49.85,49.45,49.85,1952,18601
CL2006N,2005/03/04,0,49.52,49.52,49.52,4,2972
CL2006Q,2005/03/04,49.2,49.2,49.2,49.2,102,2068
CL2006U,2005/03/04,48.88,48.88,48.88,48.88,2227,4120
CL2006V,2005/03/04,0,48.57,48.57,48.57,2,1529
CL2006X,2005/03/04,0,48.28,48.28,48.28,2,2190
CL2006Z,2005/03/04,47.6,48,47.6,48,6737,45387
CL2007F,2005/03/04,0,47.77,47.77,47.77,0,2161
CL2007G,2005/03/04,0,47.54,47.54,47.54,0,1335
CL2007H,2005/03/04,0,47.31,47.31,47.31,60,893
CL2007J,2005/03/04,47.09,47.09,47.09,47.09,0,475
CL2007K,2005/03/04,46.87,46.87,46.87,46.87,0,90
CL2007M,2005/03/04,0,46.65,46.65,46.65,321,9032
CL2007N,2005/03/04,46.47,46.47,46.47,46.47,0,0
CL2007Q,2005/03/04,46.29,46.29,46.29,46.29,50,150
CL2007U,2005/03/04,46,46.11,46,46.11,0,0
CL2007Z,2005/03/04,45.1,45.61,45.1,45.61,1384,24782
CL2008Z,2005/03/04,44.15,44.31,43.95,44.31,241,26305
CL2009Z,2005/03/04,43,43.56,43,43.56,1676,14988
CL2010Z,2005/03/04,43,43.11,42.75,43.11,136,17959
CL2011Z,2005/03/04,0,42.9,42.86,42.86,2,4408
CT2005H,2005/03/04,50.75,50.75,49.75,50.75,12,376
CT2005K,2005/03/04,50.85,51.25,50.35,51.23,6945,79197
CT2005N,2005/03/04,51.9,52.5,51.5,52.47,1520,18820
CT2005V,2005/03/04,54.4,54.4,54.4,54.4,7,1474
CT2005Z,2005/03/04,55.25,55.6,54.8,55.56,727,8770
CT2006H,2005/03/04,57.65,57.65,57.65,57.65,0,1576
CT2006K,2005/03/04,58.3,58.5,58.3,58.5,65,612
CT2006N,2005/03/04,59.3,59.5,59.3,59.5,68,280
CT2006V,2005/03/04,59.5,59.5,59.5,59.5,0,0
CT2006Z,2005/03/04,61,61,61,61,0,131
DAX,2005/03/04,4380.73,4424.28,4373.3,4423.52,0,0
DJ2005H,2005/03/04,10840,10965,10840,10956,6111,51033
DJ2005M,2005/03/04,10870,10994,10870,10985,348,2389
DJ2005U,2005/03/04,11025,11025,11015,11025,0,4
DJ2005Z,2005/03/04,10997,11066,10997,11066,0,3
DJT,2005/03/04,3762.64,3855.62,3762.55,3830.97,16368200,0
DJU,2005/03/04,354.99,363.52,354.99,361.75,16368200,0
DX2005H,2005/03/04,83.32,83.4,82.43,82.53,797,18540
DX2005M,2005/03/04,83.36,83.5,82.4,82.49,509,3513
DX2005U,2005/03/04,82.98,82.98,82.43,82.43,1,532
DX2005Z,2005/03/04,82.46,82.46,82.37,82.37,0,18
EC2005H,2005/03/04,1.3117,1.3257,1.309,1.324,81868,148881
EC2005M,2005/03/04,1.3142,1.3281,1.3142,1.3268,2822,11103
EC2005U,2005/03/04,1.318,1.3315,1.318,1.331,291,609
EC2005Z,2005/03/04,0,1.3355,1.3355,1.3355,2,1035
EC2006H,2005/03/04,0,1.3398,1.3398,1.3398,0,44
EC2006M,2005/03/04,0,1.3441,1.3441,1.3441,0,3
ED2005H,2005/03/04,96.99,97.01,96.9875,97.0025,114816,829685
ED2005J,2005/03/04,96.815,96.835,96.81,96.83,11255,15372
ED2005K,2005/03/04,96.705,96.705,96.68,96.695,820,5690
ED2005M,2005/03/04,96.56,96.6,96.5,96.57,212682,1393784
ED2005N,2005/03/04,0,96.45,96.425,96.435,0,536
ED2005Q,2005/03/04,0,96.34,96.33,96.34,0,0
ED2005U,2005/03/04,96.21,96.26,96.15,96.225,237586,1393340
ED2005Z,2005/03/04,95.99,96.045,95.915,96.015,323752,1030050
ED2006H,2005/03/04,95.865,95.915,95.78,95.89,223254,784485
ED2006M,2005/03/04,95.755,95.815,95.665,95.79,134469,552999
ED2006U,2005/03/04,95.67,95.73,95.595,95.715,68822,409881
ED2006Z,2005/03/04,95.59,95.655,95.57,95.645,48418,366915
ED2007H,2005/03/04,95.55,95.615,95.535,95.605,23819,244943
ED2007M,2005/03/04,95.495,95.57,95.48,95.56,19216,204208
ED2007U,2005/03/04,95.44,95.53,95.425,95.51,15590,155146
ED2007Z,2005/03/04,95.37,95.475,95.365,95.455,9653,144614
ED2008H,2005/03/04,95.35,95.43,95.325,95.42,5639,118478
ED2008M,2005/03/04,95.295,95.38,95.27,95.37,6033,113110
ED2008U,2005/03/04,95.24,95.33,95.215,95.32,5455,107392
ED2008Z,2005/03/04,95.18,95.3,95.155,95.265,7125,92623
ED2009H,2005/03/04,95.135,95.23,95.11,95.225,4405,79492
ED2009M,2005/03/04,95.09,95.19,95.065,95.18,4585,72667
ED2009U,2005/03/04,95.035,95.14,95.015,95.135,3783,61261
ED2009Z,2005/03/04,95.06,95.08,94.955,95.075,3229,40038
ED2010H,2005/03/04,95.015,95.05,95.015,95.04,504,15896
ED2010M,2005/03/04,94.98,95.005,94.965,94.995,392,11072
ED2010U,2005/03/04,0,94.96,94.885,94.95,671,8372
ED2010Z,2005/03/04,0,94.905,94.83,94.9,421,8220
ED2011H,2005/03/04,0,94.875,94.8,94.87,37,6053
ED2011M,2005/03/04,0,94.835,94.76,94.83,13,4989
ED2011U,2005/03/04,0,94.79,94.715,94.785,45,3133
ED2011Z,2005/03/04,0,94.735,94.66,94.735,45,2547
ED2012H,2005/03/04,0,94.705,94.705,94.705,50,3087
ED2012M,2005/03/04,0,94.665,94.665,94.665,50,1528
ED2012U,2005/03/04,0,94.63,94.63,94.63,50,1606
ED2012Z,2005/03/04,0,94.585,94.58,94.585,50,931
ED2013H,2005/03/04,0,94.565,94.555,94.555,0,479
ED2013M,2005/03/04,0,94.525,94.515,94.515,0,506
ED2013U,2005/03/04,0,94.495,94.485,94.485,0,383
ED2013Z,2005/03/04,0,94.45,94.445,94.445,0,398
ED2014H,2005/03/04,0,94.43,94.425,94.425,0,394
ED2014M,2005/03/04,0,94.395,94.39,94.39,0,310
ED2014U,2005/03/04,0,94.36,94.355,94.355,0,271
ED2014Z,2005/03/04,0,94.32,94.32,94.32,0,263
EM2005H,2005/03/04,97.175,97.1775,97.1725,97.1775,815,18839
EM2005J,2005/03/04,96.985,96.985,96.97,96.985,11846,15292
EM2005K,2005/03/04,96.85,96.88,96.85,96.87,2937,12477
EM2005M,2005/03/04,96.74,96.745,96.725,96.725,927,3000
EM2005N,2005/03/04,0,96.565,96.555,96.565,0,302
EM2005Q,2005/03/04,0,96.455,96.445,96.455,0,3
EM2005U,2005/03/04,0,96.315,96.295,96.315,0,1
EM2005V,2005/03/04,0,96.24,96.22,96.24,0,1
EM2005X,2005/03/04,0,96.155,96.135,96.155,0,1
EM2005Z,2005/03/04,0,95.99,95.965,95.99,0,1
EM2006F,2005/03/04,0,96.005,95.98,96.005,0,1
EM2006G,2005/03/04,0,96.015,95.99,96.015,0,0
ES2005H,2005/03/04,1210,1225.75,1209.25,1224.25,802229,950837
ES2005M,2005/03/04,1214,1230,1214,1228.75,9333,78013
EY2005H,2005/03/04,99.905,99.905,99.905,99.905,263,51071
EY2005M,2005/03/04,99.9,99.9,99.9,99.9,1570,39921
EY2005U,2005/03/04,99.875,99.875,99.875,99.875,1335,6519
EY2005Z,2005/03/04,99.83,99.83,99.83,99.83,503,8592
EY2006H,2005/03/04,99.755,99.755,99.755,99.755,6,3640
EY2006M,2005/03/04,0,99.665,99.665,99.665,50,3276
EY2006U,2005/03/04,99.555,99.555,99.555,99.555,0,2224
EY2006Z,2005/03/04,0,99.445,99.445,99.445,4,605
EY2007H,2005/03/04,0,99.36,99.35,99.36,0,1
EY2007M,2005/03/04,0,99.275,99.265,99.275,0,2
EY2007U,2005/03/04,0,99.17,99.16,99.17,0,0
EY2007Z,2005/03/04,0,99.065,99.055,99.065,0,164
EY2008H,2005/03/04,0,98.95,98.95,98.95,0,630
EY2008M,2005/03/04,0,98.91,98.885,98.91,0,250
EY2008U,2005/03/04,0,98.91,98.885,98.91,0,0
EY2008Z,2005/03/04,0,98.845,98.82,98.845,0,0
EY2009H,2005/03/04,0,98.82,98.815,98.815,0,0
EY2009M,2005/03/04,0,98.82,98.815,98.815,0,0
EY2009U,2005/03/04,0,98.82,98.815,98.815,0,0
EY2009Z,2005/03/04,0,98.82,98.815,98.815,0,0
FC2005H,2005/03/04,102.72,103.35,102.35,102.67,1648,5701
FC2005J,2005/03/04,102,102.6,101.15,101.67,2774,6026
FC2005K,2005/03/04,100.2,101,99.6,100.42,2790,7355
FC2005Q,2005/03/04,102,102.1,101.1,102.05,568,3908
FC2005U,2005/03/04,101,101.7,100.9,101.67,76,662
FC2005V,2005/03/04,101.45,101.6,100.6,101.52,41,552
FC2005X,2005/03/04,99.8,100.3,99.7,100.3,21,234
FC2006F,2005/03/04,0,98,98,98,2,15
FTSE,2005/03/04,5014.8,5042,5011.7,5036.3,1488538240,0
FV2005H,2005/03/04,108.171875,108.40625,108.171875,108.328125,37817,290968
FV2005M,2005/03/04,107.640625,107.875,107.5625,107.828125,43169,956410
FV2005U,2005/03/04,107.390625,107.390625,107.375,107.375,10,1820
FV2005Z,2005/03/04,106.921875,106.921875,106.921875,106.921875,0,0
GC2005H,2005/03/04,434.2,434.2,434.2,434.2,0,9
GC2005J,2005/03/04,431,436.3,430.4,435.1,40753,185062
GC2005K,2005/03/04,436.3,436.3,436.3,436.3,0,0
GC2005M,2005/03/04,432,438.8,432,437.6,2129,42910
GC2005Q,2005/03/04,436,441.5,435.8,440.2,269,8345
GC2005V,2005/03/04,442.9,442.9,442.9,442.9,163,4980
GC2005Z,2005/03/04,441.4,447,441,445.7,253,21935
GC2006G,2005/03/04,448.6,448.6,448.6,448.6,0,3181
GC2006J,2005/03/04,451.6,451.6,451.6,451.6,0,1369
GC2006M,2005/03/04,454.7,454.7,454.7,454.7,6,8276
GC2006Q,2005/03/04,458,458,458,458,0,590
GC2006V,2005/03/04,461.3,461.3,461.3,461.3,0,111
GC2006Z,2005/03/04,464.5,464.6,464.5,464.6,5,5017
GC2007M,2005/03/04,474.6,474.6,474.6,474.6,0,2790
GC2007Z,2005/03/04,484.7,484.7,484.7,484.7,0,2103
GC2008M,2005/03/04,494.8,494.8,494.8,494.8,0,164
GC2008Z,2005/03/04,505.1,505.1,505.1,505.1,0,1397
GC2009M,2005/03/04,514.9,514.9,514.9,514.9,0,95
GC2009Z,2005/03/04,525,525,525,525,0,7
HG2005H,2005/03/04,147.5,150.2,147.5,149.2,781,3756
HG2005J,2005/03/04,149.2,149.8,149,149.4,364,3960
HG2005K,2005/03/04,147.4,150.7,146.5,149.4,6024,75816
HG2005M,2005/03/04,147.9,148.4,147.9,148,1,2090
HG2005N,2005/03/04,143.85,147.1,143.7,146.5,862,11943
HG2005Q,2005/03/04,144.5,144.7,144.5,144.7,3,1133
HG2005U,2005/03/04,143.5,143.5,143,143.15,289,8297
HG2005V,2005/03/04,141.45,141.45,141.45,141.45,23,930
HG2005X,2005/03/04,139.8,139.8,139.8,139.8,22,592
HG2005Z,2005/03/04,137.8,138.5,137.5,138.15,153,4162
HG2006F,2005/03/04,136.9,136.9,136.9,136.9,0,138
HG2006G,2005/03/04,135.65,135.65,135.65,135.65,1,80
HG2006H,2005/03/04,134.55,134.55,134.55,134.55,20,387
HG2006J,2005/03/04,133.4,133.4,133.4,133.4,1,18
HG2006K,2005/03/04,132.25,132.25,132.25,132.25,0,72
HG2006M,2005/03/04,131.15,131.15,131.15,131.15,1,148
HG2006N,2005/03/04,130.55,130.55,130.55,130.55,0,44
HG2006Q,2005/03/04,129.95,129.95,129.95,129.95,1,34
HG2006U,2005/03/04,129.35,129.35,129.35,129.35,0,21
HG2006V,2005/03/04,128.75,128.75,128.75,128.75,1,1
HG2006X,2005/03/04,128.15,128.15,128.15,128.15,0,0
HG2006Z,2005/03/04,127.55,127.55,127.55,127.55,7,7
HG2007F,2005/03/04,127.55,127.55,127.55,127.55,0,0
HG2007G,2005/03/04,127.55,127.55,127.55,127.55,0,0
HO2005J,2005/03/04,1.4909,1.496,1.47,1.4834,36840,66628
HO2005K,2005/03/04,1.4465,1.46,1.4335,1.4489,15592,29647
HO2005M,2005/03/04,1.415,1.425,1.405,1.4204,5806,15931
HO2005N,2005/03/04,1.4054,1.421,1.4026,1.4144,2491,9710
HO2005Q,2005/03/04,1.412,1.422,1.4085,1.4189,235,5176
HO2005U,2005/03/04,1.4186,1.43,1.4183,1.4289,208,7324
HO2005V,2005/03/04,1.4303,1.444,1.4303,1.4409,556,1796
HO2005X,2005/03/04,1.443,1.4529,1.443,1.4529,113,3727
HO2005Z,2005/03/04,1.4545,1.467,1.4545,1.4639,324,10403
HO2006F,2005/03/04,1.464,1.4699,1.464,1.4699,79,3126
HO2006G,2005/03/04,1.4525,1.46,1.4525,1.4574,53,954
HO2006H,2005/03/04,1.4185,1.4234,1.4185,1.4234,23,2710
HO2006J,2005/03/04,1.3749,1.3749,1.3749,1.3749,7,512
HO2006K,2005/03/04,0,1.3369,1.3369,1.3369,1,505
HO2006M,2005/03/04,1.3099,1.3099,1.3099,1.3099,20,1831
HO2006N,2005/03/04,1.3039,1.3039,1.3039,1.3039,0,469
HO2006Q,2005/03/04,1.3064,1.3064,1.3064,1.3064,2,5
HO2006U,2005/03/04,0,1.3154,1.3154,1.3154,0,0
HU2005J,2005/03/04,1.506,1.519,1.49,1.5089,45144,62168
HU2005K,2005/03/04,1.522,1.541,1.515,1.5338,18136,47354
HU2005M,2005/03/04,1.531,1.542,1.5235,1.541,6555,21473
HU2005N,2005/03/04,1.5254,1.531,1.517,1.531,3504,10991
HU2005Q,2005/03/04,1.5034,1.51,1.502,1.509,995,10701
HU2005U,2005/03/04,1.4721,1.48,1.4721,1.476,722,8038
HU2005V,2005/03/04,1.422,1.428,1.422,1.428,178,4066
HU2005X,2005/03/04,0,1.401,1.401,1.401,5,487
HU2005Z,2005/03/04,1.384,1.384,1.384,1.384,12,2384
HU2006F,2005/03/04,1.381,1.381,1.381,1.381,2,1357
HU2006G,2005/03/04,0,1.389,1.389,1.389,0,510
HU2006H,2005/03/04,0,1.398,1.398,1.398,0,201
INDU,2005/03/04,10834.51,10996.93,10834.51,10940.55,16368200,0
JY2005H,2005/03/04,0.9491,0.959,0.9475,0.9559,34475,126601
JY2005M,2005/03/04,0.9555,0.9661,0.955,0.963,10241,30690
JY2005U,2005/03/04,0,0.9717,0.9717,0.9717,3,92
JY2005Z,2005/03/04,0,0.9804,0.9804,0.9804,0,32
JY2006H,2005/03/04,0,0.9891,0.9891,0.9891,0,25
JY2006M,2005/03/04,0,0.9978,0.9978,0.9978,0,25
KC2005H,2005/03/04,120.4,122.7,120.4,121.85,256,966
KC2005K,2005/03/04,122.5,125,121.75,124.05,8743,84953
KC2005N,2005/03/04,125,127.45,124.25,126.45,2819,13132
KC2005U,2005/03/04,126.95,129.2,126.8,128.5,1197,6385
KC2005Z,2005/03/04,130.1,131.2,129,130.55,395,3671
KC2006H,2005/03/04,131.75,132.4,130.5,132.4,65,1603
KC2006K,2005/03/04,133,133,133,133,14,323
KC2006N,2005/03/04,133.3,133.3,133.3,133.3,10,200
KC2006U,2005/03/04,133.1,133.1,133.1,133.1,1,71
LB2005H,2005/03/04,400.5,408,398.5,407.7,404,1303
LB2005K,2005/03/04,393.8,402,393.8,402,608,2965
LB2005N,2005/03/04,380.4,386.5,380,385,105,812
LB2005U,2005/03/04,368,371,368,369,60,138
LB2005X,2005/03/04,355,355.8,354.3,355.8,2,40
LC2005H,2005/03/04,0,87.55,87.55,87.55,0,38
LC2005J,2005/03/04,89.05,89.7,88.55,89.02,19350,62305
LC2005K,2005/03/04,88.25,88.25,88.25,88.25,0,0
LC2005M,2005/03/04,84.4,84.7,83.7,84.4,13829,35949
LC2005Q,2005/03/04,81.2,81.6,80.85,81.22,2668,14030
LC2005V,2005/03/04,82.5,82.92,82.02,82.37,1919,12359
LC2005Z,2005/03/04,84.15,84.5,83.6,84,569,6467
LC2006G,2005/03/04,85,85,84.45,84.95,402,1825
LC2006J,2005/03/04,0,83.6,83.6,83.6,0,0
LH2005J,2005/03/04,76.45,76.45,75.45,75.65,7193,56562
LH2005K,2005/03/04,78.2,78.3,77.65,78.17,427,3580
LH2005M,2005/03/04,81.55,81.55,80.82,81.32,4164,29764
LH2005N,2005/03/04,77.65,77.8,77.2,77.52,876,6594
LH2005Q,2005/03/04,74.72,74.75,74.07,74.5,672,4391
LH2005V,2005/03/04,64.72,64.72,64.1,64.3,641,3441
LH2005Z,2005/03/04,60.65,60.77,60.52,60.77,262,2232
LH2006G,2005/03/04,60.2,60.2,59.5,59.95,85,340
LH2006J,2005/03/04,59.5,59.5,59.25,59.25,16,35
ND2005H,2005/03/04,1513.5,1533,1511.5,1525,12151,89943
ND2005M,2005/03/04,1537,1537,1531,1535,877,3496
ND2005U,2005/03/04,0,1545,1543.5,1545,0,0
NDY,2005/03/04,2071.15,2078.14,2064.93,2070.61,18291900,0
NG2005J,2005/03/04,6.655,6.78,6.58,6.744,41232,61156
NG2005K,2005/03/04,6.77,6.89,6.695,6.856,13329,42311
NG2005M,2005/03/04,6.85,6.965,6.78,6.941,4999,23139
NG2005N,2005/03/04,6.934,7.025,6.86,7.013,6647,27607
NG2005Q,2005/03/04,6.99,7.07,6.9,7.047,3064,19895
NG2005U,2005/03/04,6.967,7.07,6.917,7.057,1309,22919
NG2005V,2005/03/04,6.988,7.09,6.936,7.082,4397,35393
NG2005X,2005/03/04,7.37,7.465,7.33,7.457,1564,12497
NG2005Z,2005/03/04,7.74,7.84,7.7,7.827,1865,23225
NG2006F,2005/03/04,7.931,8.062,7.92,8.062,2497,22102
NG2006G,2005/03/04,7.899,8.035,7.899,8.035,394,13577
NG2006H,2005/03/04,7.716,7.87,7.716,7.852,1321,17530
NG2006J,2005/03/04,6.536,6.7,6.536,6.692,808,13161
NG2006K,2005/03/04,6.57,6.57,6.549,6.549,311,10067
NG2006M,2005/03/04,6.52,6.59,6.52,6.574,193,4442
NG2006N,2005/03/04,6.53,6.63,6.53,6.604,89,6355
NG2006Q,2005/03/04,6.57,6.634,6.57,6.634,696,5292
NG2006U,2005/03/04,0,6.609,6.609,6.609,596,3978
NG2006V,2005/03/04,0,6.629,6.629,6.629,1248,6670
NG2006X,2005/03/04,6.924,6.924,6.924,6.924,5,4402
NG2006Z,2005/03/04,0,7.199,7.199,7.199,1496,5719
NG2007F,2005/03/04,7.425,7.429,7.425,7.429,35,5532
NG2007G,2005/03/04,7.35,7.402,7.35,7.402,0,2019
NG2007H,2005/03/04,0,7.214,7.214,7.214,1100,4234
NG2007J,2005/03/04,0,6.259,6.259,6.259,640,4929
NG2007K,2005/03/04,6.09,6.114,6.09,6.114,450,4713
NG2007M,2005/03/04,6.134,6.134,6.134,6.134,0,870
NG2007N,2005/03/04,0,6.154,6.154,6.154,0,1073
NG2007Q,2005/03/04,6.189,6.189,6.189,6.189,140,1143
NG2007U,2005/03/04,6.169,6.169,6.169,6.169,80,912
NG2007V,2005/03/04,6.13,6.194,6.13,6.194,3,1704
NG2007X,2005/03/04,6.479,6.479,6.479,6.479,0,1203
NG2007Z,2005/03/04,6.749,6.749,6.749,6.749,135,2180
NG2008F,2005/03/04,0,6.994,6.994,6.994,450,3921
NG2008G,2005/03/04,6.969,6.969,6.969,6.969,0,470
NG2008H,2005/03/04,6.774,6.774,6.774,6.774,0,2010
NG2008J,2005/03/04,0,5.909,5.909,5.909,0,1277
NG2008K,2005/03/04,0,5.789,5.789,5.789,250,1867
NG2008M,2005/03/04,0,5.814,5.814,5.814,0,698
NG2008N,2005/03/04,0,5.839,5.839,5.839,0,561
NG2008Q,2005/03/04,0,5.864,5.864,5.864,0,593
NG2008U,2005/03/04,5.844,5.844,5.844,5.844,0,645
NG2008V,2005/03/04,0,5.854,5.854,5.854,0,649
NG2008X,2005/03/04,0,6.129,6.129,6.129,0,475
NG2008Z,2005/03/04,6.4,6.4,6.394,6.394,15,824
NG2009F,2005/03/04,0,6.639,6.639,6.639,250,1196
NG2009G,2005/03/04,0,6.609,6.609,6.609,0,296
NG2009H,2005/03/04,6.404,6.404,6.404,6.404,0,1005
NG2009J,2005/03/04,5.549,5.549,5.549,5.549,0,898
NG2009K,2005/03/04,0,5.429,5.429,5.429,0,795
NG2009M,2005/03/04,0,5.459,5.459,5.459,0,198
NG2009N,2005/03/04,5.489,5.489,5.489,5.489,0,183
NG2009Q,2005/03/04,5.514,5.514,5.514,5.514,0,182
NG2009U,2005/03/04,0,5.494,5.494,5.494,0,165
NG2009V,2005/03/04,0,5.519,5.519,5.519,0,140
NG2009X,2005/03/04,0,5.804,5.804,5.804,0,153
NG2009Z,2005/03/04,0,6.079,6.079,6.079,0,298
NG2010F,2005/03/04,6.309,6.309,6.309,6.309,0,63
NG2010G,2005/03/04,6.289,6.289,6.289,6.289,0,84
NG2010H,2005/03/04,0,6.099,6.099,6.099,0,151
NG2010J,2005/03/04,5.249,5.249,5.249,5.249,0,0
NG2010K,2005/03/04,5.149,5.149,5.149,5.149,0,0
NG2010M,2005/03/04,5.174,5.174,5.174,5.174,0,0
NG2010N,2005/03/04,0,5.199,5.199,5.199,0,4
NG2010Q,2005/03/04,0,5.224,5.224,5.224,0,0
NG2010U,2005/03/04,5.224,5.224,5.224,5.224,0,0
NG2010V,2005/03/04,0,5.252,5.252,5.252,0,4
NG2010X,2005/03/04,5.492,5.492,5.492,5.492,0,0
NG2010Z,2005/03/04,5.732,5.732,5.732,5.732,0,1
NK2005H,2005/03/04,11805,11970,11805,11970,4983,38609
NK2005M,2005/03/04,11860,11930,11860,11925,1584,2641
NK2005U,2005/03/04,0,11935,11930,11930,0,1
NK2005Z,2005/03/04,0,11930,11915,11915,0,0
NKKI,2005/03/04,11815.79,11881.98,11769.67,11873.05,99200,0
NQ2005H,2005/03/04,1513.5,1532.5,1511.5,1525,342044,473518
NQ2005M,2005/03/04,1523.5,1541.5,1520,1535,793,1746
NZY,2005/03/04,3195.36,3203.58,3193.31,3200.09,17174600,0
O2005H,2005/03/04,175.25,175.75,175,175.75,247,365
O2005K,2005/03/04,155.75,156,152,154.25,859,5604
O2005N,2005/03/04,152.75,153,149,150.5,159,1029
O2005U,2005/03/04,147,147,147,147,1,48
O2005Z,2005/03/04,148,148,146,146.5,21,63
OEX,2005/03/04,577.93,584.74,577.93,583.23,16368200,0
OJ2005H,2005/03/04,88.75,90,88.75,90,297,714
OJ2005K,2005/03/04,94.8,94.95,93.25,94,2643,19588
OJ2005N,2005/03/04,95.7,96,94.5,95.25,441,4282
OJ2005U,2005/03/04,96,96.5,95.75,95.75,147,1316
OJ2005X,2005/03/04,95.4,96,95.4,96,11,1516
OJ2006F,2005/03/04,97,97,97,97,0,59
OJ2006H,2005/03/04,98,98,98,98,0,2
OJ2006K,2005/03/04,99,99,99,99,0,2
OJ2006N,2005/03/04,100,100,100,100,0,2
OJ2006U,2005/03/04,101,101,101,101,0,2
OJ2007F,2005/03/04,102,102,102,102,1,1
PA2005H,2005/03/04,199,215,199,208.05,85,648
PA2005M,2005/03/04,199,219,199,210.05,1755,12810
PA2005U,2005/03/04,212,212.3,212,212.3,4,48
PA2005Z,2005/03/04,218,218,214.8,214.8,11,96
PB2005H,2005/03/04,89.2,89.57,87.75,88.8,156,177
PB2005K,2005/03/04,91.2,91.65,89.45,90.22,369,2107
PB2005N,2005/03/04,91.3,92.25,90.95,90.95,119,519
PB2005Q,2005/03/04,89,89.2,88.1,88.57,0,150
PL2005J,2005/03/04,869.5,875,864.2,870.5,557,6897
PL2005N,2005/03/04,859,872,859,867,147,467
PL2006J,2005/03/04,857,857,857,857,0,10
S2005H,2005/03/04,624.5,628,619,622.75,4934,5842
S2005K,2005/03/04,631,635,625.5,629.75,49565,150820
S2005N,2005/03/04,635,638.5,627.5,633.75,13574,69024
S2005Q,2005/03/04,635,635,626,632.25,1697,7652
S2005U,2005/03/04,622,625,618,624,231,1920
S2005X,2005/03/04,622.5,624,615.5,618.75,9163,37027
S2006F,2005/03/04,625,626,618,622.25,630,1833
S2006H,2005/03/04,625,625,620,623.5,165,475
S2006K,2005/03/04,624.5,626,621,621,165,479
S2006N,2005/03/04,626,627,619,625,4,19
S2006X,2005/03/04,584.5,584.5,584.5,584.5,4,53
SB2005K,2005/03/04,8.93,9.04,8.82,8.87,21479,227382
SB2005N,2005/03/04,9.07,9.13,8.97,9.02,6015,67062
SB2005V,2005/03/04,9.11,9.17,9.03,9.08,3040,32162
SB2006H,2005/03/04,9,9.05,8.95,8.99,1944,22040
SB2006K,2005/03/04,8.92,8.94,8.89,8.91,558,8069
SB2006N,2005/03/04,8.85,8.85,8.81,8.84,50,4112
SB2006V,2005/03/04,8.89,8.9,8.89,8.9,196,2390
SF2005H,2005/03/04,0.8466,0.8574,0.844,0.8559,18647,54068
SF2005M,2005/03/04,0.8513,0.8622,0.8513,0.8608,3081,4083
SF2005U,2005/03/04,0.8659,0.8665,0.8659,0.8661,0,5
SF2005Z,2005/03/04,0,0.872,0.872,0.872,0,120
SF20062,2005/03/04,625,626,618,622.25,630,1833
SF2006H,2005/03/04,0,0.8785,0.8785,0.8785,0,0
SF2006M,2005/03/04,0,0.8853,0.8853,0.8853,0,0
SI2005H,2005/03/04,723,739,718,734.9,250,1252
SI2005J,2005/03/04,736.3,736.3,736.3,736.3,0,0
SI2005K,2005/03/04,726,743.5,719,738.5,13153,65382
SI2005N,2005/03/04,730.5,748,725,742.5,429,7634
SI2005U,2005/03/04,746.5,746.5,746.5,746.5,291,1919
SI2005Z,2005/03/04,739,760,739,752,283,14255
SI2006F,2005/03/04,754.1,754.1,754.1,754.1,0,7
SI2006H,2005/03/04,757.7,757.7,757.7,757.7,9,1580
SI2006K,2005/03/04,760.1,760.1,760.1,760.1,0,116
SI2006N,2005/03/04,762.5,762.5,762.5,762.5,0,877
SI2006U,2005/03/04,765.8,765.8,765.8,765.8,0,684
SI2006Z,2005/03/04,769.6,769.6,769.6,769.6,0,4164
SI2007F,2005/03/04,772.5,772.5,772.5,772.5,0,0
SI2007N,2005/03/04,775.1,775.1,775.1,775.1,0,106
SI2007Z,2005/03/04,780.5,780.5,780.5,780.5,0,337
SI2008N,2005/03/04,780.7,780.7,780.7,780.7,0,6
SI2008Z,2005/03/04,785,785,781.5,781.5,0,162
SI2009N,2005/03/04,787.2,787.2,787.2,787.2,0,7
SI2009Z,2005/03/04,794.1,794.1,794.1,794.1,0,0
SM2005H,2005/03/04,188,188,183.5,183.8,3008,3940
SM2005K,2005/03/04,190.5,190.8,186.8,187,16918,58388
SM2005N,2005/03/04,192.5,193,188.2,189.2,6392,43180
SM2005Q,2005/03/04,193,193.5,189.3,189.6,2993,11865
SM2005U,2005/03/04,193.5,193.5,190,190.3,1450,9623
SM2005V,2005/03/04,189.8,189.8,187.5,187.5,198,7793
SM2005Z,2005/03/04,192,192.5,189.5,189.6,4236,14923
SM2006F,2005/03/04,190.2,190.5,190.2,190.5,75,1157
SM2006H,2005/03/04,193.5,193.5,193.5,193.5,32,661
SM2006K,2005/03/04,195,195.5,194,195.5,143,535
SM2006N,2005/03/04,197.3,197.3,197.3,197.3,0,149
SM2006Q,2005/03/04,198.5,198.5,198.5,198.5,0,20
SM2006U,2005/03/04,198.5,198.5,198.5,198.5,0,20
SM2006V,2005/03/04,198.5,198.5,198.5,198.5,0,6
SP2005H,2005/03/04,1209.9,1225.5,1209.3,1224.3,70422,557385
SP2005M,2005/03/04,1222.3,1230.2,1220,1228.8,38693,152847
SP2005U,2005/03/04,0,1235.1,1226.1,1234.1,2121,6464
SP2005Z,2005/03/04,0,1240.9,1231.9,1239.9,110,4937
SP2006H,2005/03/04,0,1246.9,1237.9,1245.9,0,1685
SP2006M,2005/03/04,0,1253.9,1244.9,1252.9,0,60
SP2006U,2005/03/04,0,1260.9,1251.9,1259.9,0,12
SP2006Z,2005/03/04,0,1267.9,1258.9,1266.9,0,0
SPY,2005/03/04,1217.47,1224.78,1210.47,1222.12,1910300032,0
SSEC,2005/03/04,1294.16,1299.6,1286.48,1287.71,11000,0
STI,2005/03/04,2146.23,2167.89,2144.94,2154.55,186728000,0
TWII,2005/03/04,6191.42,6219.07,6178.26,6193.62,3450400,0
TY2005H,2005/03/04,110.75,111.1875,110.5,111.09375,50468,367133
TY2005M,2005/03/04,109.78125,110.265625,109.375,110.15625,83296,1522447
TY2005U,2005/03/04,109.515625,110.03125,109.515625,109.953125,1241,16299
TY2005Z,2005/03/04,109.28125,109.28125,109.28125,109.28125,0,2827
US2005H,2005/03/04,112.59375,113.875,112.21875,113.6875,22237,218583
US2005M,2005/03/04,111.875,113.125,111.34375,112.96875,31726,545098
US2005U,2005/03/04,112,112.65625,112,112.5625,3,5055
US2005Z,2005/03/04,110.78125,112.09375,110.78125,112,0,30
W2005H,2005/03/04,328,329,327,329,1152,1263
W2005K,2005/03/04,338.5,338.5,334,337,21772,137105
W2005N,2005/03/04,345.5,345.5,340.5,343.5,9093,38849
W2005U,2005/03/04,347.5,350,346,349,339,3707
W2005Z,2005/03/04,357,358,354.5,356.5,1702,23636
W2006H,2005/03/04,362,362,360,361.5,25,772
W2006K,2005/03/04,362,362,356,357.5,0,90
W2006N,2005/03/04,345,345,345,345,1,65
W2006Z,2005/03/04,355,355,355,355,0,1