AD2005H,2005/03/07,0.7902,0.7921,0.7902,0.7916,23282,84922 AD2005M,2005/03/07,0.785,0.7868,0.7843,0.7863,6988,18724 AD2005U,2005/03/07,0,0.7814,0.7814,0.7814,1,744 AD2005Z,2005/03/07,0,0.7774,0.7774,0.7774,1,112 AD2006H,2005/03/07,0,0.774,0.774,0.774,0,0 AD2006M,2005/03/07,0,0.7706,0.7706,0.7706,0,1 AOI,2005/03/07,4207.5,4227.2,4207.4,4218.6,431017600,0 BO2005H,2005/03/07,23.15,23.15,22.75,22.84,1598,2889 BO2005K,2005/03/07,23.32,23.32,22.82,22.97,12244,80665 BO2005N,2005/03/07,23.39,23.39,22.91,23.06,5136,35426 BO2005Q,2005/03/07,23.2,23.2,22.87,22.94,624,8852 BO2005U,2005/03/07,23.18,23.18,22.78,22.88,997,6764 BO2005V,2005/03/07,22.7,22.8,22.55,22.73,533,4039 BO2005Z,2005/03/07,22.8,22.85,22.53,22.68,2135,16511 BO2006F,2005/03/07,22.65,22.65,22.65,22.65,2,1208 BO2006H,2005/03/07,22.6,22.7,22.6,22.6,0,898 BO2006K,2005/03/07,22.38,22.38,22.38,22.38,3,630 BO2006N,2005/03/07,22.25,22.25,22.25,22.25,0,200 BO2006Q,2005/03/07,22.25,22.25,22.25,22.25,0,92 BO2006U,2005/03/07,22.25,22.25,22.25,22.25,0,120 BO2006V,2005/03/07,22.25,22.25,22.25,22.25,0,88 BO2006Z,2005/03/07,22.25,22.25,22.25,22.25,0,64 BP2005H,2005/03/07,1.9125,1.9167,1.911,1.9132,32657,73249 BP2005M,2005/03/07,1.904,1.9076,1.9015,1.9041,14121,16795 BP2005U,2005/03/07,1.8961,1.8969,1.8961,1.8969,586,639 BP2005Z,2005/03/07,0,1.8897,1.8897,1.8897,0,11 BP2006H,2005/03/07,0,1.8825,1.8825,1.8825,0,3 BP2006M,2005/03/07,0,1.8753,1.8753,1.8753,0,0 C2005H,2005/03/07,209.25,209.5,205,205.5,11435,11186 C2005K,2005/03/07,217.5,217.5,212.75,213.25,39290,337956 C2005N,2005/03/07,224,224.25,219.75,220.25,8549,130926 C2005U,2005/03/07,229.5,229.5,226,226.5,1301,34981 C2005Z,2005/03/07,238,238.25,234.5,234.75,5837,101213 C2006H,2005/03/07,243.25,243.5,241,241,641,8754 C2006K,2005/03/07,247,247.25,245,245.25,89,1138 C2006N,2005/03/07,250,250,247.75,248.25,65,3662 C2006U,2005/03/07,246,246,246,246,6,392 C2006Z,2005/03/07,248,248,247,248,139,6177 C2007N,2005/03/07,254.5,254.5,254.5,254.5,0,2 C2007Z,2005/03/07,249,249,249,249,16,66 CC2005H,2005/03/07,1757,1757,1756,1756,6,61 CC2005K,2005/03/07,1725,1782,1725,1776,8308,57620 CC2005N,2005/03/07,1738,1797,1738,1789,2828,17812 CC2005U,2005/03/07,1753,1802,1753,1802,618,11864 CC2005Z,2005/03/07,1753,1809,1753,1806,1418,17737 CC2006H,2005/03/07,1757,1807,1757,1807,132,17759 CC2006K,2005/03/07,1813,1813,1813,1813,0,3584 CC2006N,2005/03/07,1823,1823,1823,1823,0,7109 CC2006U,2005/03/07,1834,1834,1834,1834,1,5325 CC2006Z,2005/03/07,1836,1836,1836,1836,0,750 CD2005H,2005/03/07,0.811,0.8145,0.8096,0.8133,44142,81349 CD2005M,2005/03/07,0.8119,0.8154,0.8103,0.8141,9374,17269 CD2005U,2005/03/07,0.8134,0.8157,0.8134,0.8157,13,1417 CD2005Z,2005/03/07,0.817,0.8175,0.817,0.8175,1,816 CD2006H,2005/03/07,0,0.8194,0.8162,0.8194,1,34 CD2006M,2005/03/07,0,0.8213,0.8213,0.8213,0,2 CL2005J,2005/03/07,53.56,53.95,52.91,53.89,82919,211646 CL2005K,2005/03/07,53.98,54.7,53.5,54.54,70475,123430 CL2005M,2005/03/07,54.15,54.55,53.45,54.54,36021,69333 CL2005N,2005/03/07,53.91,54.35,53.3,54.35,5445,31378 CL2005Q,2005/03/07,53.57,54.09,53.15,54.09,2671,25341 CL2005U,2005/03/07,52.97,53.73,52.9,53.73,3575,22128 CL2005V,2005/03/07,52.57,53.36,52.55,53.36,2456,18769 CL2005X,2005/03/07,52.18,53,52.18,53,929,18028 CL2005Z,2005/03/07,52.15,52.66,51.7,52.66,8873,64975 CL2006F,2005/03/07,51.65,52.24,51.65,52.24,185,15004 CL2006G,2005/03/07,50.75,51.82,50.75,51.82,149,7012 CL2006H,2005/03/07,50.85,51.44,50.5,51.44,65,10574 CL2006J,2005/03/07,50.15,51.08,50.15,51.08,202,6756 CL2006K,2005/03/07,50.75,50.75,50.75,50.75,261,3639 CL2006M,2005/03/07,50.25,50.42,50.25,50.42,3637,20266 CL2006N,2005/03/07,50.09,50.09,50.09,50.09,0,2972 CL2006Q,2005/03/07,49.77,49.77,49.77,49.77,0,2223 CL2006U,2005/03/07,49.25,49.45,49.25,49.45,300,4050 CL2006V,2005/03/07,49.14,49.14,49.14,49.14,0,1529 CL2006X,2005/03/07,48.85,48.85,48.85,48.85,0,2265 CL2006Z,2005/03/07,48,48.57,48,48.57,1782,44702 CL2007F,2005/03/07,48.34,48.34,48.34,48.34,0,2261 CL2007G,2005/03/07,48.11,48.11,48.11,48.11,0,1335 CL2007H,2005/03/07,47.7,47.89,47.7,47.89,0,893 CL2007J,2005/03/07,47.68,47.68,47.68,47.68,0,475 CL2007K,2005/03/07,47.47,47.47,47.47,47.47,0,90 CL2007M,2005/03/07,47.26,47.26,47.26,47.26,20,9032 CL2007N,2005/03/07,47.08,47.08,47.08,47.08,0,0 CL2007Q,2005/03/07,46.91,46.91,46.91,46.91,0,150 CL2007U,2005/03/07,46.74,46.74,46.74,46.74,175,175 CL2007Z,2005/03/07,45.85,46.26,45.85,46.26,418,25073 CL2008Z,2005/03/07,44.1,44.96,44.1,44.96,10,26333 CL2009Z,2005/03/07,43.2,44.21,43.2,44.21,152,15179 CL2010Z,2005/03/07,43.4,43.76,43.4,43.76,508,17758 CL2011Z,2005/03/07,43.51,43.51,43.51,43.51,306,4563 CT2005H,2005/03/07,50.45,50.5,49.5,49.53,13,346 CT2005K,2005/03/07,51.3,51.5,50.4,50.44,4140,79897 CT2005N,2005/03/07,52.4,52.7,51.6,51.75,878,19064 CT2005V,2005/03/07,54.45,54.5,53.85,53.85,20,1463 CT2005Z,2005/03/07,55.7,56.05,55,55.07,498,8881 CT2006H,2005/03/07,57.1,57.1,57.1,57.1,0,1576 CT2006K,2005/03/07,57.95,57.95,57.95,57.95,31,581 CT2006N,2005/03/07,59.5,59.5,58.7,58.7,65,311 CT2006V,2005/03/07,58.75,58.75,58.75,58.75,0,0 CT2006Z,2005/03/07,60.7,60.7,60.5,60.5,0,131 DAX,2005/03/07,4424.77,4435.31,4417.56,4428.09,0,0 DJ2005H,2005/03/07,10956,10987,10931,10938,6959,50759 DJ2005M,2005/03/07,10985,11012,10960,10967,1217,3237 DJ2005U,2005/03/07,10997,10997,10997,10997,4,8 DJ2005Z,2005/03/07,11046,11065,11028,11028,6,5 DJT,2005/03/07,3829.99,3894.5,3817.89,3876.13,14888300,0 DJU,2005/03/07,361.48,365.78,360.62,363.27,14888300,0 DX2005H,2005/03/07,82.5,82.91,82.5,82.78,4591,16916 DX2005M,2005/03/07,82.5,82.9,82.5,82.75,4103,6745 DX2005U,2005/03/07,82.75,82.75,82.65,82.65,1,531 DX2005Z,2005/03/07,82.57,82.57,82.57,82.57,2,20 EC2005H,2005/03/07,1.3197,1.3224,1.318,1.3204,155352,143360 EC2005M,2005/03/07,1.3225,1.3254,1.3207,1.3232,15458,20342 EC2005U,2005/03/07,1.328,1.3295,1.3271,1.3274,32,588 EC2005Z,2005/03/07,0,1.3319,1.3319,1.3319,0,1035 EC2006H,2005/03/07,1.3385,1.3385,1.3362,1.3362,0,44 EC2006M,2005/03/07,0,1.3405,1.3405,1.3405,0,3 ED2005H,2005/03/07,97.0075,97.0075,97.0025,97.0025,144884,820333 ED2005J,2005/03/07,96.83,96.835,96.83,96.835,5528,17349 ED2005K,2005/03/07,96.72,96.72,96.7,96.7,480,5945 ED2005M,2005/03/07,96.57,96.59,96.56,96.57,291677,1403596 ED2005N,2005/03/07,96.43,96.43,96.42,96.43,0,536 ED2005Q,2005/03/07,96.33,96.33,96.33,96.33,0,0 ED2005U,2005/03/07,96.22,96.245,96.195,96.205,335952,1407216 ED2005Z,2005/03/07,96.005,96.04,95.975,95.985,509817,1108952 ED2006H,2005/03/07,95.89,95.915,95.845,95.855,356885,806603 ED2006M,2005/03/07,95.795,95.815,95.74,95.75,158750,553239 ED2006U,2005/03/07,95.7,95.74,95.67,95.68,83522,412425 ED2006Z,2005/03/07,95.66,95.67,95.605,95.615,63448,361940 ED2007H,2005/03/07,95.605,95.63,95.575,95.58,28183,247547 ED2007M,2005/03/07,95.565,95.58,95.53,95.54,15254,205576 ED2007U,2005/03/07,95.515,95.525,95.495,95.5,9793,154869 ED2007Z,2005/03/07,95.46,95.47,95.44,95.45,11486,143646 ED2008H,2005/03/07,95.425,95.435,95.41,95.42,4793,116829 ED2008M,2005/03/07,95.375,95.395,95.365,95.375,5238,113386 ED2008U,2005/03/07,95.325,95.34,95.32,95.33,5901,106781 ED2008Z,2005/03/07,95.27,95.285,95.265,95.28,5158,90944 ED2009H,2005/03/07,95.23,95.25,95.225,95.24,7622,77861 ED2009M,2005/03/07,95.18,95.21,95.18,95.2,6598,73573 ED2009U,2005/03/07,95.135,95.165,95.135,95.155,5666,59993 ED2009Z,2005/03/07,95.075,95.11,95.075,95.1,5273,40361 ED2010H,2005/03/07,95.045,95.075,95.045,95.065,24,15907 ED2010M,2005/03/07,95.025,95.03,95.01,95.02,13,11069 ED2010U,2005/03/07,94.96,94.985,94.96,94.975,2,8372 ED2010Z,2005/03/07,94.935,94.935,94.915,94.925,2,8211 ED2011H,2005/03/07,0,94.905,94.89,94.9,23,6006 ED2011M,2005/03/07,0,94.865,94.85,94.86,35,4989 ED2011U,2005/03/07,0,94.82,94.805,94.815,23,3152 ED2011Z,2005/03/07,0,94.77,94.755,94.77,23,2570 ED2012H,2005/03/07,0,94.74,94.74,94.74,2,3087 ED2012M,2005/03/07,0,94.7,94.7,94.7,2,1528 ED2012U,2005/03/07,0,94.665,94.665,94.665,2,1606 ED2012Z,2005/03/07,0,94.62,94.62,94.62,2,931 ED2013H,2005/03/07,0,94.595,94.595,94.595,2,481 ED2013M,2005/03/07,0,94.555,94.555,94.555,2,508 ED2013U,2005/03/07,0,94.525,94.525,94.525,2,385 ED2013Z,2005/03/07,0,94.485,94.485,94.485,2,396 ED2014H,2005/03/07,0,94.47,94.465,94.465,2,394 ED2014M,2005/03/07,0,94.435,94.43,94.43,2,308 ED2014U,2005/03/07,0,94.4,94.395,94.395,2,269 ED2014Z,2005/03/07,0,94.365,94.36,94.36,2,261 EM2005H,2005/03/07,97.1775,97.18,97.1775,97.18,3043,17658 EM2005J,2005/03/07,96.985,96.985,96.985,96.985,2468,14580 EM2005K,2005/03/07,96.875,96.88,96.87,96.875,1283,13475 EM2005M,2005/03/07,96.74,96.74,96.725,96.725,561,3415 EM2005N,2005/03/07,0,96.565,96.565,96.565,0,302 EM2005Q,2005/03/07,0,96.455,96.455,96.455,0,3 EM2005U,2005/03/07,0,96.315,96.295,96.295,0,1 EM2005V,2005/03/07,0,96.24,96.22,96.22,0,1 EM2005X,2005/03/07,0,96.155,96.135,96.135,0,1 EM2005Z,2005/03/07,0,95.99,95.96,95.96,0,1 EM2006F,2005/03/07,0,96.005,95.975,95.975,0,1 EM2006G,2005/03/07,95.9,95.9,95.9,95.9,0,0 ES2005H,2005/03/07,1225.75,1229.75,1223.25,1225.25,709416,955536 ES2005M,2005/03/07,1230,1234.25,1227.75,1229.75,17661,93601 EY2005H,2005/03/07,99.91,99.91,99.91,99.91,45,50883 EY2005M,2005/03/07,99.895,99.895,99.895,99.895,455,40130 EY2005U,2005/03/07,99.875,99.875,99.875,99.875,161,5321 EY2005Z,2005/03/07,99.835,99.835,99.835,99.835,490,8659 EY2006H,2005/03/07,99.755,99.76,99.755,99.76,0,3306 EY2006M,2005/03/07,99.675,99.68,99.675,99.675,0,3276 EY2006U,2005/03/07,99.56,99.565,99.56,99.565,75,2249 EY2006Z,2005/03/07,99.45,99.45,99.45,99.45,0,605 EY2007H,2005/03/07,0,99.375,99.36,99.375,0,1 EY2007M,2005/03/07,0,99.29,99.275,99.29,0,2 EY2007U,2005/03/07,0,99.185,99.17,99.185,0,0 EY2007Z,2005/03/07,0,99.08,99.065,99.08,0,164 EY2008H,2005/03/07,0,98.965,98.95,98.965,0,630 EY2008M,2005/03/07,0,98.925,98.91,98.925,0,250 EY2008U,2005/03/07,0,98.925,98.91,98.925,0,0 EY2008Z,2005/03/07,0,98.86,98.845,98.86,0,0 EY2009H,2005/03/07,0,98.815,98.815,98.815,0,0 EY2009M,2005/03/07,0,98.815,98.815,98.815,0,0 EY2009U,2005/03/07,0,98.815,98.815,98.815,0,0 EY2009Z,2005/03/07,0,98.815,98.815,98.815,0,0 FC2005H,2005/03/07,102.87,103.2,102.75,103.1,1033,5656 FC2005J,2005/03/07,102.15,102.5,102.05,102.3,2217,6114 FC2005K,2005/03/07,100.7,101.1,100.55,100.97,1665,7728 FC2005Q,2005/03/07,102.05,102.35,101.95,102.3,507,3970 FC2005U,2005/03/07,101.6,101.85,101.6,101.85,19,674 FC2005V,2005/03/07,101.52,101.6,101.4,101.6,99,597 FC2005X,2005/03/07,100.4,100.55,100.4,100.5,14,247 FC2006F,2005/03/07,98,98.4,98,98.4,0,15 FTSE,2005/03/07,5036.3,5041.3,5014.5,5027.2,1149090560,0 FV2005H,2005/03/07,108.296875,108.328125,108.25,108.265625,19224,234024 FV2005M,2005/03/07,107.796875,107.875,107.734375,107.765625,60311,1012483 FV2005U,2005/03/07,107.3125,107.3125,107.3125,107.3125,18600,20408 FV2005Z,2005/03/07,106.859375,106.859375,106.859375,106.859375,0,0 GC2005H,2005/03/07,435,435,435,435,9,0 GC2005J,2005/03/07,435.6,436.6,433.3,435.8,48366,189208 GC2005K,2005/03/07,437.1,437.1,437.1,437.1,0,0 GC2005M,2005/03/07,437.6,439.1,435.9,438.4,1847,43249 GC2005Q,2005/03/07,440,441,440,440.9,42,8331 GC2005V,2005/03/07,443.2,443.7,443.2,443.7,158,5138 GC2005Z,2005/03/07,446.3,447,444,446.5,883,21870 GC2006G,2005/03/07,449.4,449.4,449.4,449.4,0,3181 GC2006J,2005/03/07,452.4,452.4,452.4,452.4,0,1369 GC2006M,2005/03/07,455.5,455.5,455.5,455.5,0,8276 GC2006Q,2005/03/07,458.8,458.8,458.8,458.8,0,590 GC2006V,2005/03/07,462.1,462.1,462.1,462.1,0,111 GC2006Z,2005/03/07,465.4,465.4,465.4,465.4,6,5016 GC2007M,2005/03/07,475.4,475.4,475.4,475.4,0,2790 GC2007Z,2005/03/07,485.5,485.5,485.5,485.5,0,2103 GC2008M,2005/03/07,495.6,495.6,495.6,495.6,0,164 GC2008Z,2005/03/07,505.9,505.9,505.9,505.9,0,1397 GC2009M,2005/03/07,514.5,515.7,514.5,515.7,0,95 GC2009Z,2005/03/07,525.8,525.8,525.8,525.8,0,7 HG2005H,2005/03/07,149.3,150.1,148.2,149.45,427,3377 HG2005J,2005/03/07,148.95,150.2,148.3,149.65,455,3910 HG2005K,2005/03/07,149.4,150.4,148.2,149.65,8573,76639 HG2005M,2005/03/07,147.5,148.25,147.5,148.25,12,2098 HG2005N,2005/03/07,146.4,147.5,145.6,146.8,1589,12998 HG2005Q,2005/03/07,145.1,145.1,145,145,24,1154 HG2005U,2005/03/07,142.5,144.1,142,143.4,206,8420 HG2005V,2005/03/07,141.65,141.65,141.65,141.65,0,930 HG2005X,2005/03/07,138.35,139.75,138.35,139.75,0,592 HG2005Z,2005/03/07,137.3,139.4,137.25,138.5,134,4239 HG2006F,2005/03/07,137,137.25,137,137.25,0,138 HG2006G,2005/03/07,136,136,136,136,1,80 HG2006H,2005/03/07,134,135.5,134,134.9,14,396 HG2006J,2005/03/07,133.75,133.75,133.75,133.75,0,18 HG2006K,2005/03/07,132.6,132.6,132.6,132.6,2,74 HG2006M,2005/03/07,131.5,131.5,131.5,131.5,0,148 HG2006N,2005/03/07,130.9,130.9,130.9,130.9,0,44 HG2006Q,2005/03/07,130.3,130.3,130.3,130.3,0,34 HG2006U,2005/03/07,129.7,129.7,129.7,129.7,0,21 HG2006V,2005/03/07,129.1,129.1,129.1,129.1,0,1 HG2006X,2005/03/07,128.5,128.5,128.5,128.5,0,0 HG2006Z,2005/03/07,127.6,127.9,127.6,127.9,0,7 HG2007F,2005/03/07,127.9,127.9,127.9,127.9,0,0 HG2007G,2005/03/07,127.9,127.9,127.9,127.9,0,0 HO2005J,2005/03/07,1.4779,1.4875,1.458,1.485,23400,64484 HO2005K,2005/03/07,1.4464,1.462,1.43,1.4599,9979,30682 HO2005M,2005/03/07,1.417,1.434,1.4044,1.4324,3517,15930 HO2005N,2005/03/07,1.406,1.43,1.3989,1.4264,1833,9649 HO2005Q,2005/03/07,1.4044,1.4309,1.404,1.4309,616,5460 HO2005U,2005/03/07,1.4144,1.4409,1.414,1.4409,735,7373 HO2005V,2005/03/07,1.4534,1.4534,1.4534,1.4534,856,1856 HO2005X,2005/03/07,1.4399,1.4654,1.4395,1.4654,217,3633 HO2005Z,2005/03/07,1.4521,1.4764,1.4509,1.4764,630,10438 HO2006F,2005/03/07,1.466,1.4824,1.465,1.4824,62,3147 HO2006G,2005/03/07,1.46,1.4709,1.4525,1.4709,5,923 HO2006H,2005/03/07,1.4374,1.4374,1.4374,1.4374,66,2680 HO2006J,2005/03/07,1.377,1.3889,1.377,1.3889,0,512 HO2006K,2005/03/07,1.34,1.3509,1.34,1.3509,0,505 HO2006M,2005/03/07,1.3239,1.3239,1.3239,1.3239,0,1831 HO2006N,2005/03/07,1.3179,1.3179,1.3179,1.3179,0,469 HO2006Q,2005/03/07,1.305,1.3204,1.305,1.3204,0,5 HO2006U,2005/03/07,1.315,1.3294,1.315,1.3294,0,0 HU2005J,2005/03/07,1.502,1.514,1.478,1.5053,25077,61717 HU2005K,2005/03/07,1.5288,1.5425,1.51,1.5381,12284,46652 HU2005M,2005/03/07,1.5395,1.549,1.521,1.5471,3834,21143 HU2005N,2005/03/07,1.53,1.5376,1.5147,1.5376,854,10960 HU2005Q,2005/03/07,1.4957,1.5161,1.4957,1.5161,1413,10865 HU2005U,2005/03/07,1.4654,1.4831,1.4654,1.4831,476,7986 HU2005V,2005/03/07,1.428,1.4351,1.428,1.4351,12,4072 HU2005X,2005/03/07,1.402,1.4081,1.402,1.4081,11,499 HU2005Z,2005/03/07,1.3911,1.3911,1.3911,1.3911,136,2410 HU2006F,2005/03/07,1.3881,1.3881,1.3881,1.3881,35,1367 HU2006G,2005/03/07,1.3961,1.3961,1.3961,1.3961,51,510 HU2006H,2005/03/07,1.4051,1.4051,1.4051,1.4051,51,251 INDU,2005/03/07,10940.55,11027.15,10886.09,10936.86,14888300,0 JY2005H,2005/03/07,0.9505,0.9519,0.9493,0.9507,50535,125266 JY2005M,2005/03/07,0.9574,0.959,0.9566,0.9578,11284,34920 JY2005U,2005/03/07,0,0.9665,0.9665,0.9665,5,94 JY2005Z,2005/03/07,0,0.9752,0.9752,0.9752,0,32 JY2006H,2005/03/07,0,0.9839,0.9839,0.9839,0,25 JY2006M,2005/03/07,0,0.9926,0.9926,0.9926,0,25 KC2005H,2005/03/07,122.5,128,122.5,128,348,756 KC2005K,2005/03/07,125,130.6,125,130.2,8736,85611 KC2005N,2005/03/07,128,133.25,127.9,132.6,2675,14013 KC2005U,2005/03/07,130.5,135,130.5,134.7,1000,6251 KC2005Z,2005/03/07,133,136.75,133,136.75,587,3949 KC2006H,2005/03/07,134.5,138.5,134.5,138.5,52,1632 KC2006K,2005/03/07,135.25,139.1,135.25,139.1,4,323 KC2006N,2005/03/07,135.7,139.25,135.7,139.25,0,200 KC2006U,2005/03/07,135.25,139.1,135.25,139.1,0,71 KC2006Z,2005/03/07,135,139.1,135,139.1,0,0 LB2005H,2005/03/07,406,407.8,402.9,405.3,352,1120 LB2005K,2005/03/07,402,405.7,394.7,400.3,698,3125 LB2005N,2005/03/07,381.2,384.5,377.6,381.2,236,819 LB2005U,2005/03/07,365.2,369.4,365.1,369.4,1,138 LB2005X,2005/03/07,353.1,353.1,352.9,352.9,3,42 LC2005H,2005/03/07,0,88,88,88,0,38 LC2005J,2005/03/07,89.3,89.5,88.75,88.9,15747,61924 LC2005K,2005/03/07,88.25,88.25,88.25,88.25,0,0 LC2005M,2005/03/07,84.55,84.92,84.35,84.87,8336,38291 LC2005Q,2005/03/07,81.45,81.7,81.2,81.62,2309,14196 LC2005V,2005/03/07,82.5,82.55,82.25,82.45,1641,12485 LC2005Z,2005/03/07,84,84.07,83.75,83.75,271,6581 LC2006G,2005/03/07,84.75,84.75,84.6,84.6,75,1861 LC2006J,2005/03/07,83.6,83.6,83.6,83.6,12,9 LH2005J,2005/03/07,76.3,76.57,75.05,75.5,6246,55689 LH2005K,2005/03/07,78.5,78.75,77.65,78.45,153,3577 LH2005M,2005/03/07,81.85,82.2,80.9,81.45,3889,30303 LH2005N,2005/03/07,77.95,78.55,77.3,77.87,661,6562 LH2005Q,2005/03/07,74.5,75.25,74.2,75.05,455,4483 LH2005V,2005/03/07,64.3,64.95,64.2,64.5,193,3531 LH2005Z,2005/03/07,60.87,61.2,60.8,61.1,57,2254 LH2006G,2005/03/07,60.1,60.15,60,60.15,15,346 LH2006J,2005/03/07,59,59.6,59,59.4,6,35 ND2005H,2005/03/07,1527.5,1555,1524,1544.5,10795,81342 ND2005M,2005/03/07,1545,1563.5,1545,1554.5,827,4296 ND2005U,2005/03/07,0,1567,1564.5,1564.5,0,0 NDY,2005/03/07,2073.9,2100.57,2073.82,2090.21,19491900,0 NG2005J,2005/03/07,6.7,6.759,6.63,6.714,27335,62033 NG2005K,2005/03/07,6.85,6.869,6.76,6.846,6682,43375 NG2005M,2005/03/07,6.93,6.95,6.855,6.934,2570,23673 NG2005N,2005/03/07,7,7.02,6.93,7.012,3726,27596 NG2005Q,2005/03/07,7.037,7.052,6.96,7.052,2373,19793 NG2005U,2005/03/07,7.052,7.067,6.97,7.067,896,23032 NG2005V,2005/03/07,7.045,7.094,6.99,7.094,4690,36747 NG2005X,2005/03/07,7.42,7.476,7.37,7.476,1371,13303 NG2005Z,2005/03/07,7.775,7.854,7.75,7.854,1279,23221 NG2006F,2005/03/07,8.016,8.092,8,8.092,520,21996 NG2006G,2005/03/07,7.98,8.065,7.98,8.065,669,13678 NG2006H,2005/03/07,7.8,7.882,7.8,7.882,2428,17846 NG2006J,2005/03/07,6.65,6.727,6.65,6.727,950,13285 NG2006K,2005/03/07,6.584,6.584,6.584,6.584,643,10522 NG2006M,2005/03/07,6.609,6.609,6.609,6.609,253,4557 NG2006N,2005/03/07,6.57,6.64,6.57,6.639,211,6564 NG2006Q,2005/03/07,6.61,6.669,6.61,6.669,72,5311 NG2006U,2005/03/07,6.644,6.644,6.644,6.644,141,3897 NG2006V,2005/03/07,6.59,6.664,6.59,6.664,341,6992 NG2006X,2005/03/07,6.959,6.959,6.959,6.959,30,4417 NG2006Z,2005/03/07,7.234,7.234,7.234,7.234,30,5734 NG2007F,2005/03/07,7.474,7.474,7.474,7.474,105,5552 NG2007G,2005/03/07,7.447,7.447,7.447,7.447,27,2019 NG2007H,2005/03/07,7.21,7.259,7.21,7.259,225,4034 NG2007J,2005/03/07,6.289,6.289,6.289,6.289,125,4929 NG2007K,2005/03/07,6.144,6.144,6.144,6.144,325,4811 NG2007M,2005/03/07,6.164,6.164,6.164,6.164,0,870 NG2007N,2005/03/07,6.184,6.184,6.184,6.184,0,1073 NG2007Q,2005/03/07,6.224,6.224,6.224,6.224,0,1143 NG2007U,2005/03/07,6.204,6.204,6.204,6.204,0,912 NG2007V,2005/03/07,6.229,6.229,6.229,6.229,103,1705 NG2007X,2005/03/07,6.514,6.514,6.514,6.514,0,1203 NG2007Z,2005/03/07,6.784,6.784,6.784,6.784,0,2195 NG2008F,2005/03/07,7.029,7.029,7.029,7.029,0,3836 NG2008G,2005/03/07,7.004,7.004,7.004,7.004,0,470 NG2008H,2005/03/07,6.809,6.809,6.809,6.809,0,2010 NG2008J,2005/03/07,5.944,5.944,5.944,5.944,0,1277 NG2008K,2005/03/07,5.824,5.824,5.824,5.824,0,1867 NG2008M,2005/03/07,5.849,5.849,5.849,5.849,0,698 NG2008N,2005/03/07,5.874,5.874,5.874,5.874,0,576 NG2008Q,2005/03/07,5.899,5.899,5.899,5.899,0,593 NG2008U,2005/03/07,5.879,5.879,5.879,5.879,0,645 NG2008V,2005/03/07,5.889,5.889,5.889,5.889,0,649 NG2008X,2005/03/07,6.164,6.164,6.164,6.164,0,475 NG2008Z,2005/03/07,6.429,6.429,6.429,6.429,26,849 NG2009F,2005/03/07,6.674,6.674,6.674,6.674,0,1196 NG2009G,2005/03/07,6.644,6.644,6.644,6.644,0,296 NG2009H,2005/03/07,6.439,6.439,6.439,6.439,0,1005 NG2009J,2005/03/07,5.584,5.584,5.584,5.584,0,898 NG2009K,2005/03/07,5.464,5.464,5.464,5.464,0,795 NG2009M,2005/03/07,5.494,5.494,5.494,5.494,0,198 NG2009N,2005/03/07,5.524,5.524,5.524,5.524,0,183 NG2009Q,2005/03/07,5.549,5.549,5.549,5.549,0,182 NG2009U,2005/03/07,5.529,5.529,5.529,5.529,0,165 NG2009V,2005/03/07,5.554,5.554,5.554,5.554,0,140 NG2009X,2005/03/07,5.839,5.839,5.839,5.839,0,153 NG2009Z,2005/03/07,6.114,6.114,6.114,6.114,0,298 NG2010F,2005/03/07,6.344,6.344,6.344,6.344,0,63 NG2010G,2005/03/07,6.324,6.324,6.324,6.324,0,84 NG2010H,2005/03/07,6.134,6.134,6.134,6.134,0,151 NG2010J,2005/03/07,5.284,5.284,5.284,5.284,0,0 NG2010K,2005/03/07,5.184,5.184,5.184,5.184,0,0 NG2010M,2005/03/07,5.209,5.209,5.209,5.209,0,0 NG2010N,2005/03/07,5.234,5.234,5.234,5.234,0,4 NG2010Q,2005/03/07,5.259,5.259,5.259,5.259,0,0 NG2010U,2005/03/07,5.259,5.259,5.259,5.259,0,0 NG2010V,2005/03/07,5.287,5.287,5.287,5.287,0,4 NG2010X,2005/03/07,5.527,5.527,5.527,5.527,0,0 NG2010Z,2005/03/07,5.767,5.767,5.767,5.767,0,1 NK2005H,2005/03/07,11915,11975,11900,11970,5394,38403 NK2005M,2005/03/07,11860,11930,11860,11925,898,3252 NK2005U,2005/03/07,0,11930,11925,11930,0,1 NK2005Z,2005/03/07,0,11915,11910,11915,0,0 NKKI,2005/03/07,11935.8,11975.46,11917.77,11925.36,103800,0 NQ2005H,2005/03/07,1528,1555,1524,1544.5,279535,415904 NQ2005M,2005/03/07,1540,1564.5,1535,1554.5,706,1911 NZY,2005/03/07,3200.09,3219.71,3200.09,3213.36,14202000,0 O2005H,2005/03/07,172.25,173.75,172.25,173.5,143,288 O2005K,2005/03/07,154,154,148.5,153,528,5622 O2005N,2005/03/07,151,151,146.5,148.5,140,1075 O2005U,2005/03/07,146,149,146,147.25,0,48 O2005Z,2005/03/07,147,147,147,147,6,64 OEX,2005/03/07,583.23,586.79,583.23,584.43,14888300,0 OJ2005H,2005/03/07,86.5,92,86.5,91.15,49,663 OJ2005K,2005/03/07,94.35,95.55,93.5,95.45,1257,19917 OJ2005N,2005/03/07,95.25,96.75,94.75,96.75,210,4298 OJ2005U,2005/03/07,95.25,97.5,95.25,97.5,61,1322 OJ2005X,2005/03/07,96.75,98,96.4,98,32,1535 OJ2006F,2005/03/07,99,99,99,99,0,59 OJ2006H,2005/03/07,100,100,100,100,0,2 OJ2006K,2005/03/07,101,101,101,101,0,2 OJ2006N,2005/03/07,102,102,102,102,0,2 OJ2006U,2005/03/07,103,103,103,103,0,2 OJ2007F,2005/03/07,104,104,104,104,0,1 PA2005H,2005/03/07,204.55,207.8,200,207.8,85,341 PA2005M,2005/03/07,212,213.8,206,209.8,3126,13034 PA2005U,2005/03/07,212.3,212.3,211.9,211.9,3,47 PA2005Z,2005/03/07,212,217,212,214.4,13,106 PB2005H,2005/03/07,88.5,89.3,88,88.97,104,142 PB2005K,2005/03/07,90.15,90.6,89.05,90.22,239,2146 PB2005N,2005/03/07,90.92,91.5,90.6,90.85,39,534 PB2005Q,2005/03/07,89.45,89.45,88.65,89,13,175 PL2005J,2005/03/07,870.5,873.5,864.2,868,1123,7055 PL2005N,2005/03/07,865,865,860,864.5,35,482 PL2005V,2005/03/07,858,861.5,858,861.5,0,0 PL2006J,2005/03/07,854.5,854.5,854.5,854.5,0,10 S2005H,2005/03/07,622.5,622.5,607,608.5,3283,3906 S2005K,2005/03/07,630,630,615,616,50062,152328 S2005N,2005/03/07,633,633,618,620,15009,70928 S2005Q,2005/03/07,627,631.5,618,618.25,1083,7640 S2005U,2005/03/07,618,623,611,611.5,893,2366 S2005X,2005/03/07,618,621.5,608.5,610.5,10156,37911 S2006F,2005/03/07,619,624,613,613.5,662,2290 S2006H,2005/03/07,617,624,616,617,19,495 S2006K,2005/03/07,614,614,614,614,7,480 S2006N,2005/03/07,617,617,617,617,90,109 S2006X,2005/03/07,584.5,584.5,582,582,0,53 SB2005K,2005/03/07,8.88,8.93,8.76,8.78,44224,218315 SB2005N,2005/03/07,9.04,9.05,8.9,8.91,10897,68528 SB2005V,2005/03/07,9.09,9.1,8.97,8.98,6410,33811 SB2006H,2005/03/07,8.99,9,8.93,8.95,2790,22660 SB2006K,2005/03/07,8.91,8.92,8.86,8.88,636,8473 SB2006N,2005/03/07,8.83,8.84,8.8,8.81,59,4132 SB2006V,2005/03/07,8.9,8.9,8.85,8.85,1,2389 SF2005H,2005/03/07,0.8504,0.8519,0.8494,0.8505,27402,53372 SF2005M,2005/03/07,0.8555,0.8568,0.854,0.8553,7998,10011 SF2005U,2005/03/07,0,0.8606,0.8606,0.8606,1,5 SF2005Z,2005/03/07,0,0.8665,0.8665,0.8665,0,120 SF20062,2005/03/07,619,624,613,613.5,662,2290 SF2006H,2005/03/07,0,0.873,0.873,0.873,0,0 SF2006M,2005/03/07,0,0.8798,0.8798,0.8798,0,0 SI2005H,2005/03/07,736.5,739,729,735.9,206,1074 SI2005J,2005/03/07,737.3,737.3,737.3,737.3,0,0 SI2005K,2005/03/07,738.5,746.5,734,739.5,17192,66655 SI2005N,2005/03/07,743,748,740,743.5,518,7500 SI2005U,2005/03/07,749,749,747.5,747.5,24,1924 SI2005Z,2005/03/07,756,758,748,752.5,349,14358 SI2006F,2005/03/07,754.5,754.5,754.5,754.5,0,7 SI2006H,2005/03/07,758,758,758,758,1,1581 SI2006K,2005/03/07,760.7,760.7,760.7,760.7,20,136 SI2006N,2005/03/07,763.4,763.4,763.4,763.4,51,912 SI2006U,2005/03/07,767,767,767,767,25,709 SI2006Z,2005/03/07,774,774,771.1,771.1,43,4201 SI2007F,2005/03/07,774.3,774.3,774.3,774.3,0,0 SI2007N,2005/03/07,777.2,777.2,777.2,777.2,0,106 SI2007Z,2005/03/07,783.1,783.1,783.1,783.1,18,349 SI2008N,2005/03/07,783.8,783.8,783.8,783.8,0,6 SI2008Z,2005/03/07,785.1,785.1,785.1,785.1,5,159 SI2009N,2005/03/07,790.8,790.8,790.8,790.8,0,7 SI2009Z,2005/03/07,797.7,797.7,797.7,797.7,0,0 SM2005H,2005/03/07,184.5,184.5,180.1,180.6,2565,2318 SM2005K,2005/03/07,187.5,187.5,183.1,183.7,12133,59990 SM2005N,2005/03/07,189,189.5,185.2,185.9,4682,43766 SM2005Q,2005/03/07,189.6,190.3,185.8,186.4,665,11567 SM2005U,2005/03/07,190.5,190.8,186.6,187,1555,9416 SM2005V,2005/03/07,188,188.5,185,185,397,7558 SM2005Z,2005/03/07,189.5,190.8,186.5,187.2,3124,15797 SM2006F,2005/03/07,190.5,191,188,188.8,21,1162 SM2006H,2005/03/07,190,190,190,190,0,661 SM2006K,2005/03/07,193.5,193.5,192,193.3,12,547 SM2006N,2005/03/07,195,195,194,194,0,149 SM2006Q,2005/03/07,196.8,196.8,196.8,196.8,0,20 SM2006U,2005/03/07,197.5,197.5,197.5,197.5,0,20 SM2006V,2005/03/07,197.5,197.5,197.5,197.5,0,6 SP2005H,2005/03/07,1225.5,1229.8,1223.3,1225.3,73341,526779 SP2005M,2005/03/07,1228.5,1234.1,1228,1229.8,41688,183344 SP2005U,2005/03/07,0,1239.2,1235.1,1235.1,489,6827 SP2005Z,2005/03/07,1243,1245,1240.9,1240.9,0,4937 SP2006H,2005/03/07,0,1251,1246.9,1246.9,0,1685 SP2006M,2005/03/07,0,1258,1253.9,1253.9,0,60 SP2006U,2005/03/07,0,1265,1260.9,1260.9,0,12 SP2006Z,2005/03/07,0,1272,1267.9,1267.9,0,0 SPY,2005/03/07,1223.37,1229.06,1222.12,1225.31,1904829952,0 SSEC,2005/03/07,1288.41,1296.88,1287.74,1293.74,10800,0 STI,2005/03/07,2172.61,2178.43,2166.12,2166.12,153922400,0 TWII,2005/03/07,6224.44,6257.54,6220.52,6220.52,3749800,0 TY2005H,2005/03/07,111.109375,111.265625,111.078125,111.15625,30707,303604 TY2005M,2005/03/07,110.1875,110.28125,110.125,110.21875,63726,1625328 TY2005U,2005/03/07,109.9375,110.03125,109.9375,110.015625,510,16105 TY2005Z,2005/03/07,109.34375,109.34375,109.34375,109.34375,27,2854 US2005H,2005/03/07,113.875,114.15625,113.8125,114.03125,13748,207164 US2005M,2005/03/07,113.15625,113.4375,113.03125,113.3125,27652,566334 US2005U,2005/03/07,113,113,112.8125,112.9375,21,4987 US2005Z,2005/03/07,112.34375,112.375,112.34375,112.375,2,30 USBY,2005/03/07,4.63,4.64,4.61,4.62,159000,0 W2005H,2005/03/07,326,326,323,323.25,392,950 W2005K,2005/03/07,337,337.5,330.25,332.25,15418,137097 W2005N,2005/03/07,344,344,336.5,338,6301,39065 W2005U,2005/03/07,349.5,349.5,342.5,343,2143,4298 W2005Z,2005/03/07,358,358,350,350.5,1197,24206 W2006H,2005/03/07,359,359,356,356,63,822 W2006K,2005/03/07,353,353,353,353,48,90 W2006N,2005/03/07,341,341,341,341,0,65 W2006Z,2005/03/07,351,351,351,351,0,1