AD2005H,2005/03/08,0.7956,0.7992,0.7952,0.7984,38148,67072
AD2005M,2005/03/08,0.79,0.7933,0.79,0.793,35570,50930
AD2005U,2005/03/08,0.7855,0.7881,0.7855,0.7881,0,744
AD2005Z,2005/03/08,0.7835,0.7841,0.7835,0.7841,0,112
AD2006H,2005/03/08,0,0.7807,0.7807,0.7807,0,0
AD2006M,2005/03/08,0.776,0.7773,0.776,0.7773,0,1
AOI,2005/03/08,4213.3,4225.7,4213.2,4223.3,569777408,0
BO2005H,2005/03/08,22.65,23.55,22.55,23.42,1182,2216
BO2005K,2005/03/08,22.82,23.73,22.65,23.43,11909,79049
BO2005N,2005/03/08,22.85,23.8,22.73,23.53,3230,35709
BO2005Q,2005/03/08,22.75,23.55,22.7,23.41,437,8985
BO2005U,2005/03/08,22.65,23.43,22.63,23.3,720,6869
BO2005V,2005/03/08,22.6,23.15,22.6,23.02,466,3977
BO2005Z,2005/03/08,22.55,23.3,22.43,23.02,1622,16826
BO2006F,2005/03/08,22.48,23,22.48,22.97,45,1204
BO2006H,2005/03/08,22.55,23,22.5,22.95,100,970
BO2006K,2005/03/08,22.4,22.4,22.4,22.4,0,630
BO2006N,2005/03/08,22.45,22.45,22.45,22.45,0,200
BO2006Q,2005/03/08,22.25,22.25,22.25,22.25,0,92
BO2006U,2005/03/08,22.25,22.25,22.25,22.25,0,120
BO2006V,2005/03/08,22.25,22.25,22.25,22.25,0,88
BO2006Z,2005/03/08,22.25,22.25,22.25,22.25,0,64
BP2005H,2005/03/08,1.9226,1.9317,1.922,1.9281,24800,63413
BP2005M,2005/03/08,1.9132,1.9227,1.9125,1.9189,15408,27675
BP2005U,2005/03/08,0,1.9117,1.9117,1.9117,1,640
BP2005Z,2005/03/08,0,1.9045,1.9045,1.9045,0,11
BP2006H,2005/03/08,0,1.8973,1.8973,1.8973,0,3
BP2006M,2005/03/08,0,1.8901,1.8901,1.8901,0,0
C2005H,2005/03/08,205,207.5,203.75,206.75,9841,9135
C2005K,2005/03/08,212.5,215.25,211.75,214.25,52087,336017
C2005N,2005/03/08,219.25,222.25,218.75,221.25,12068,133759
C2005U,2005/03/08,225.25,228,224.5,227.25,692,35075
C2005Z,2005/03/08,233.25,236.75,233,235.25,6785,102416
C2006H,2005/03/08,240,242.75,239.5,241.5,490,8807
C2006K,2005/03/08,244.25,246.5,244.25,246,65,1181
C2006N,2005/03/08,247,249.5,246.5,249.5,90,3676
C2006U,2005/03/08,246.5,246.5,246.5,246.5,0,392
C2006Z,2005/03/08,247.75,249,247,248,242,6148
C2007N,2005/03/08,254.5,254.5,254.5,254.5,0,2
C2007Z,2005/03/08,250,250,250,250,0,66
CC2005H,2005/03/08,1763,1763,1749,1749,2,61
CC2005K,2005/03/08,1789,1799,1767,1769,8046,60158
CC2005N,2005/03/08,1798,1812,1781,1784,1115,18115
CC2005U,2005/03/08,1810,1810,1798,1798,259,11891
CC2005Z,2005/03/08,1805,1828,1800,1801,1077,18125
CC2006H,2005/03/08,1804,1804,1804,1804,5,17755
CC2006K,2005/03/08,1810,1810,1810,1810,0,3584
CC2006N,2005/03/08,1821,1821,1821,1821,0,7109
CC2006U,2005/03/08,1833,1833,1833,1833,0,5325
CC2006Z,2005/03/08,1835,1835,1835,1835,0,750
CD2005H,2005/03/08,0.8164,0.824,0.8163,0.8239,25728,74157
CD2005M,2005/03/08,0.8171,0.8248,0.817,0.8247,16519,23026
CD2005U,2005/03/08,0.8219,0.8265,0.8219,0.8265,200,1616
CD2005Z,2005/03/08,0.828,0.8285,0.828,0.8285,14,816
CD2006H,2005/03/08,0,0.8306,0.8306,0.8306,9,40
CD2006M,2005/03/08,0,0.8327,0.8327,0.8327,0,2
CL2005J,2005/03/08,53.87,55.15,53.26,54.59,90228,193834
CL2005K,2005/03/08,54.42,55.75,53.9,55.23,76848,137013
CL2005M,2005/03/08,54.44,55.8,53.96,55.3,22926,71638
CL2005N,2005/03/08,54.25,55.6,53.78,55.1,4471,30868
CL2005Q,2005/03/08,53.98,55.15,53.71,54.81,1376,25312
CL2005U,2005/03/08,53.65,54.8,53.34,54.43,3105,22734
CL2005V,2005/03/08,53.21,54.4,53.21,54.04,904,18567
CL2005X,2005/03/08,53.25,53.75,53.25,53.67,470,18266
CL2005Z,2005/03/08,52.6,53.8,52.25,53.32,7479,65649
CL2006F,2005/03/08,52.16,53,52.1,52.89,406,15006
CL2006G,2005/03/08,51.5,52.65,51.5,52.45,345,6752
CL2006H,2005/03/08,52.6,52.6,52.05,52.05,17,10449
CL2006J,2005/03/08,51.67,51.67,51.67,51.67,12,6754
CL2006K,2005/03/08,51.3,51.33,51.3,51.33,300,3743
CL2006M,2005/03/08,50.3,50.99,50.3,50.99,1046,19871
CL2006N,2005/03/08,50.65,50.65,50.65,50.65,100,2972
CL2006Q,2005/03/08,50.15,50.35,50.15,50.31,100,1968
CL2006U,2005/03/08,50.5,50.5,49.97,49.97,76,4076
CL2006V,2005/03/08,49.64,49.64,49.64,49.64,100,1429
CL2006X,2005/03/08,49.34,49.34,49.34,49.34,200,2390
CL2006Z,2005/03/08,48.39,49.34,48.3,49.07,2930,44321
CL2007F,2005/03/08,48.81,48.81,48.81,48.81,100,2261
CL2007G,2005/03/08,48.59,48.59,48.59,48.59,0,1335
CL2007H,2005/03/08,48.8,48.8,48.38,48.38,1,894
CL2007J,2005/03/08,48.18,48.18,48.18,48.18,0,475
CL2007K,2005/03/08,47.98,47.98,47.98,47.98,0,90
CL2007M,2005/03/08,47.7,47.78,47.7,47.78,150,8871
CL2007N,2005/03/08,47.6,47.6,47.6,47.6,0,0
CL2007Q,2005/03/08,47.43,47.43,47.43,47.43,0,150
CL2007U,2005/03/08,47.26,47.26,47.26,47.26,0,175
CL2007Z,2005/03/08,46,46.8,46,46.78,4156,26919
CL2008Z,2005/03/08,44.8,45.5,44.8,45.43,532,26304
CL2009Z,2005/03/08,44.35,44.64,44.35,44.64,630,15006
CL2010Z,2005/03/08,43.95,44.15,43.95,44.15,36,17784
CL2011Z,2005/03/08,43.9,43.9,43.9,43.9,500,4238
CT2005H,2005/03/08,50.2,50.45,50,50.42,27,300
CT2005K,2005/03/08,50.6,51.7,50.55,51.52,5851,80245
CT2005N,2005/03/08,51.81,52.9,51.81,52.76,2506,19606
CT2005V,2005/03/08,53.85,54.6,53.85,54.6,23,1468
CT2005Z,2005/03/08,55,56.1,55,55.96,895,9090
CT2006H,2005/03/08,57.8,57.95,57.8,57.95,0,1576
CT2006K,2005/03/08,58.7,58.7,58.7,58.7,0,581
CT2006N,2005/03/08,59.45,59.45,59.45,59.45,26,311
CT2006V,2005/03/08,59.5,59.5,59.5,59.5,0,0
CT2006Z,2005/03/08,60.4,60.75,60.4,60.75,2,132
DAX,2005/03/08,4417.11,4422.89,4388.11,4396.5,0,0
DJ2005H,2005/03/08,10932,10955,10900,10917,6606,50327
DJ2005M,2005/03/08,10960,10980,10925,10945,1467,4086
DJ2005U,2005/03/08,10975,10975,10975,10975,0,8
DJ2005Z,2005/03/08,11011,11011,11011,11011,0,5
DJT,2005/03/08,3878,3905.31,3850.24,3872.17,15230900,0
DJU,2005/03/08,363.17,363.78,358.83,360.8,15230900,0
DX2005H,2005/03/08,82.71,82.71,81.83,81.97,9303,11880
DX2005M,2005/03/08,82.66,82.66,81.82,81.93,11986,12802
DX2005U,2005/03/08,81.84,81.84,81.84,81.84,2086,2572
DX2005Z,2005/03/08,82.3,82.3,81.76,81.76,0,20
EC2005H,2005/03/08,1.325,1.3362,1.3241,1.3344,80336,119187
EC2005M,2005/03/08,1.3277,1.3391,1.3269,1.3373,29483,35495
EC2005U,2005/03/08,1.3322,1.343,1.3315,1.3416,61,640
EC2005Z,2005/03/08,0,1.3463,1.3463,1.3463,0,1035
EC2006H,2005/03/08,1.341,1.352,1.341,1.3509,1,45
EC2006M,2005/03/08,1.355,1.3556,1.355,1.3556,0,3
ED2005H,2005/03/08,97.005,97.0075,97,97.0025,96557,811299
ED2005J,2005/03/08,96.83,96.835,96.825,96.83,1997,17340
ED2005K,2005/03/08,96.695,96.7,96.685,96.69,3944,8975
ED2005M,2005/03/08,96.57,96.575,96.545,96.565,101778,1416966
ED2005N,2005/03/08,96.41,96.42,96.41,96.42,0,536
ED2005Q,2005/03/08,96.325,96.325,96.3,96.32,0,0
ED2005U,2005/03/08,96.2,96.21,96.165,96.195,153733,1395759
ED2005Z,2005/03/08,95.98,95.99,95.93,95.97,182640,1098953
ED2006H,2005/03/08,95.845,95.86,95.79,95.835,162016,806150
ED2006M,2005/03/08,95.745,95.76,95.68,95.73,89260,548889
ED2006U,2005/03/08,95.675,95.685,95.6,95.65,60122,422822
ED2006Z,2005/03/08,95.61,95.62,95.53,95.575,42884,369023
ED2007H,2005/03/08,95.58,95.58,95.495,95.53,34311,249753
ED2007M,2005/03/08,95.535,95.54,95.455,95.48,16686,209922
ED2007U,2005/03/08,95.5,95.5,95.41,95.43,6590,157187
ED2007Z,2005/03/08,95.445,95.445,95.355,95.375,7061,144966
ED2008H,2005/03/08,95.415,95.415,95.305,95.335,11670,123140
ED2008M,2005/03/08,95.37,95.37,95.265,95.285,3857,114376
ED2008U,2005/03/08,95.325,95.325,95.22,95.23,2603,106548
ED2008Z,2005/03/08,95.275,95.275,95.16,95.17,2274,91336
ED2009H,2005/03/08,95.235,95.235,95.115,95.13,3734,78066
ED2009M,2005/03/08,95.2,95.2,95.07,95.085,2318,73443
ED2009U,2005/03/08,95.125,95.125,95.03,95.04,2248,60260
ED2009Z,2005/03/08,95.07,95.07,94.975,94.985,2555,40225
ED2010H,2005/03/08,94.99,94.99,94.94,94.945,334,15946
ED2010M,2005/03/08,0,94.945,94.905,94.905,65,11052
ED2010U,2005/03/08,94.86,94.88,94.86,94.86,47,8382
ED2010Z,2005/03/08,0,94.85,94.815,94.815,57,8206
ED2011H,2005/03/08,0,94.825,94.79,94.79,21,6002
ED2011M,2005/03/08,0,94.785,94.75,94.75,21,4999
ED2011U,2005/03/08,0,94.74,94.705,94.71,21,3162
ED2011Z,2005/03/08,0,94.695,94.66,94.67,71,2560
ED2012H,2005/03/08,0,94.66,94.64,94.645,50,3047
ED2012M,2005/03/08,0,94.62,94.6,94.605,50,1489
ED2012U,2005/03/08,0,94.585,94.565,94.57,50,1556
ED2012Z,2005/03/08,0,94.54,94.52,94.53,0,931
ED2013H,2005/03/08,0,94.515,94.495,94.505,0,481
ED2013M,2005/03/08,0,94.475,94.455,94.465,0,508
ED2013U,2005/03/08,0,94.445,94.425,94.435,0,385
ED2013Z,2005/03/08,0,94.405,94.385,94.4,0,396
ED2014H,2005/03/08,0,94.385,94.365,94.38,0,394
ED2014M,2005/03/08,0,94.35,94.33,94.345,0,308
ED2014U,2005/03/08,0,94.315,94.295,94.31,0,269
ED2014Z,2005/03/08,0,94.28,94.26,94.275,0,261
EM2005H,2005/03/08,97.18,97.1825,97.1775,97.1825,4153,19775
EM2005J,2005/03/08,96.985,96.985,96.98,96.985,1321,15077
EM2005K,2005/03/08,96.87,96.875,96.87,96.875,2090,14657
EM2005M,2005/03/08,96.73,96.74,96.73,96.735,682,3891
EM2005N,2005/03/08,0,96.56,96.545,96.56,0,302
EM2005Q,2005/03/08,0,96.45,96.45,96.45,0,3
EM2005U,2005/03/08,0,96.29,96.285,96.285,0,1
EM2005V,2005/03/08,0,96.215,96.21,96.21,0,1
EM2005X,2005/03/08,0,96.13,96.125,96.125,0,1
EM2005Z,2005/03/08,0,95.955,95.945,95.945,0,1
EM2006F,2005/03/08,0,95.97,95.96,95.96,0,1
EM2006G,2005/03/08,0,95.895,95.885,95.885,1,1
ES2005H,2005/03/08,1225.75,1226.5,1218.5,1220.5,590194,962424
ES2005M,2005/03/08,1228.75,1230.75,1223.25,1225,14070,104808
EY2005H,2005/03/08,0,99.91,99.91,99.91,311,50937
EY2005M,2005/03/08,0,99.895,99.895,99.895,434,39930
EY2005U,2005/03/08,99.875,99.875,99.875,99.875,335,4961
EY2005Z,2005/03/08,0,99.835,99.835,99.835,612,8190
EY2006H,2005/03/08,0,99.76,99.76,99.76,734,3696
EY2006M,2005/03/08,0,99.675,99.675,99.675,277,3453
EY2006U,2005/03/08,0,99.565,99.565,99.565,0,2174
EY2006Z,2005/03/08,0,99.45,99.45,99.45,0,655
EY2007H,2005/03/08,0,99.375,99.375,99.375,0,1
EY2007M,2005/03/08,0,99.29,99.29,99.29,0,2
EY2007U,2005/03/08,0,99.185,99.185,99.185,0,0
EY2007Z,2005/03/08,0,99.08,99.08,99.08,0,164
EY2008H,2005/03/08,0,98.965,98.965,98.965,0,630
EY2008M,2005/03/08,0,98.925,98.925,98.925,0,250
EY2008U,2005/03/08,0,98.925,98.925,98.925,0,0
EY2008Z,2005/03/08,0,98.86,98.86,98.86,0,0
EY2009H,2005/03/08,0,98.815,98.815,98.815,0,0
EY2009M,2005/03/08,0,98.815,98.815,98.815,0,0
EY2009U,2005/03/08,0,98.815,98.815,98.815,0,0
EY2009Z,2005/03/08,0,98.815,98.815,98.815,0,0
FC2005H,2005/03/08,103.35,103.95,103.1,103.92,524,5521
FC2005J,2005/03/08,102.55,103.7,102.2,103.55,2016,5626
FC2005K,2005/03/08,101.2,102.5,100.9,102.42,2098,7996
FC2005Q,2005/03/08,102.3,103.7,102.1,103.67,463,4038
FC2005U,2005/03/08,101.7,102.8,101.7,102.8,34,691
FC2005V,2005/03/08,101.6,102.5,101.47,102.5,23,607
FC2005X,2005/03/08,100.4,101.22,100.2,101.22,6,250
FC2006F,2005/03/08,98.4,98.7,98,98.7,5,16
FTSE,2005/03/08,5027.2,5029.6,5001.9,5010.9,1480920192,0
FV2005H,2005/03/08,108.125,108.125,107.90625,108.015625,13345,195807
FV2005M,2005/03/08,107.640625,107.671875,107.359375,107.484375,60989,1050697
FV2005U,2005/03/08,107.09375,107.09375,106.9375,107.015625,11285,31007
FV2005Z,2005/03/08,106.5,106.5625,106.5,106.5625,0,0
GC2005H,2005/03/08,440.3,440.3,440.3,440.3,9,0
GC2005J,2005/03/08,435.8,441.3,435.2,441.1,28992,185586
GC2005K,2005/03/08,442.4,442.4,442.4,442.4,0,0
GC2005M,2005/03/08,438,444,437.7,443.7,2576,44551
GC2005Q,2005/03/08,441.5,446.2,441.5,446.2,463,8370
GC2005V,2005/03/08,448,449,448,449,2,5136
GC2005Z,2005/03/08,447,452,447,451.8,368,21808
GC2006G,2005/03/08,451.4,454.8,451.4,454.8,0,3181
GC2006J,2005/03/08,455,457.9,455,457.9,0,1369
GC2006M,2005/03/08,460.8,461,460.8,461,1,8275
GC2006Q,2005/03/08,464.3,464.3,464.3,464.3,0,590
GC2006V,2005/03/08,467.7,467.7,467.7,467.7,0,111
GC2006Z,2005/03/08,471,471,471,471,0,5016
GC2007M,2005/03/08,481.1,481.1,481.1,481.1,0,2790
GC2007Z,2005/03/08,491.3,491.3,491.3,491.3,0,2103
GC2008M,2005/03/08,501.5,501.5,501.5,501.5,0,164
GC2008Z,2005/03/08,512,512,512,512,0,1397
GC2009M,2005/03/08,521.9,521.9,521.9,521.9,1,95
GC2009Z,2005/03/08,532.1,532.1,532.1,532.1,0,7
HG2005H,2005/03/08,149.5,152,149,149.75,579,2974
HG2005J,2005/03/08,149.75,151.9,149.1,149.95,175,3961
HG2005K,2005/03/08,149.35,152.1,148.85,149.95,6524,78021
HG2005M,2005/03/08,148.55,148.55,148.55,148.55,2,2098
HG2005N,2005/03/08,146.75,149.1,146.45,147.55,1563,13263
HG2005Q,2005/03/08,146,146,145.55,145.55,2,1154
HG2005U,2005/03/08,145.1,145.1,144,144.15,476,8645
HG2005V,2005/03/08,141.9,141.9,141.9,141.9,0,930
HG2005X,2005/03/08,140.6,140.6,140.6,140.6,111,681
HG2005Z,2005/03/08,140,140.8,139,139.35,454,4482
HG2006F,2005/03/08,138.1,138.1,138.1,138.1,1,139
HG2006G,2005/03/08,136.85,136.85,136.85,136.85,0,80
HG2006H,2005/03/08,135.75,135.75,135.75,135.75,55,441
HG2006J,2005/03/08,134.6,134.6,134.6,134.6,0,18
HG2006K,2005/03/08,133.45,133.45,133.45,133.45,0,74
HG2006M,2005/03/08,132.35,132.35,132.35,132.35,0,148
HG2006N,2005/03/08,131.75,131.75,131.75,131.75,0,44
HG2006Q,2005/03/08,131.15,131.15,131.15,131.15,0,34
HG2006U,2005/03/08,130.55,130.55,130.55,130.55,0,21
HG2006V,2005/03/08,129.95,129.95,129.95,129.95,0,1
HG2006X,2005/03/08,129.35,129.35,129.35,129.35,0,0
HG2006Z,2005/03/08,128.75,128.75,128.75,128.75,1,7
HG2007F,2005/03/08,128.75,128.75,128.75,128.75,0,0
HG2007G,2005/03/08,128.75,128.75,128.75,128.75,0,0
HO2005J,2005/03/08,1.483,1.535,1.4711,1.5238,27336,60417
HO2005K,2005/03/08,1.455,1.5025,1.4435,1.4951,15419,33445
HO2005M,2005/03/08,1.4271,1.47,1.417,1.4636,2265,16023
HO2005N,2005/03/08,1.4211,1.463,1.4125,1.4556,947,9904
HO2005Q,2005/03/08,1.4294,1.468,1.4294,1.4591,569,5737
HO2005U,2005/03/08,1.4394,1.47,1.4394,1.4686,731,7452
HO2005V,2005/03/08,1.457,1.4811,1.457,1.4811,11,1857
HO2005X,2005/03/08,1.495,1.5,1.4931,1.4931,244,3492
HO2005Z,2005/03/08,1.4738,1.5041,1.4738,1.5041,1417,10503
HO2006F,2005/03/08,1.49,1.5101,1.49,1.5101,229,3226
HO2006G,2005/03/08,1.5,1.5,1.4976,1.4976,28,926
HO2006H,2005/03/08,1.445,1.4626,1.445,1.4626,428,2994
HO2006J,2005/03/08,1.4131,1.4131,1.4131,1.4131,2,514
HO2006K,2005/03/08,1.351,1.3741,1.351,1.3741,1,506
HO2006M,2005/03/08,1.3466,1.3466,1.3466,1.3466,0,1831
HO2006N,2005/03/08,1.3225,1.3406,1.3225,1.3406,0,469
HO2006Q,2005/03/08,1.325,1.3431,1.325,1.3431,1,6
HO2006U,2005/03/08,1.3521,1.3521,1.3521,1.3521,1,1
HU2005J,2005/03/08,1.508,1.5495,1.49,1.5353,23223,58967
HU2005K,2005/03/08,1.5351,1.578,1.5225,1.5659,15527,47963
HU2005M,2005/03/08,1.5455,1.58,1.5335,1.5754,2621,21095
HU2005N,2005/03/08,1.5281,1.57,1.525,1.5654,963,11032
HU2005Q,2005/03/08,1.506,1.547,1.506,1.5434,1172,10833
HU2005U,2005/03/08,1.4738,1.5175,1.4738,1.5104,340,7839
HU2005V,2005/03/08,1.444,1.47,1.4425,1.4614,101,4006
HU2005X,2005/03/08,1.4339,1.4339,1.4339,1.4339,151,465
HU2005Z,2005/03/08,1.4164,1.4164,1.4164,1.4164,109,2376
HU2006F,2005/03/08,1.4134,1.4134,1.4134,1.4134,50,1392
HU2006G,2005/03/08,1.4214,1.4214,1.4214,1.4214,0,510
HU2006H,2005/03/08,1.4304,1.4304,1.4304,1.4304,0,251
INDU,2005/03/08,10935.6,10996.56,10863.4,10912.62,15230900,0
JY2005H,2005/03/08,0.9534,0.9584,0.9534,0.9552,35854,111301
JY2005M,2005/03/08,0.9606,0.9663,0.9606,0.9624,26893,41207
JY2005U,2005/03/08,0,0.9711,0.9711,0.9711,0,94
JY2005Z,2005/03/08,0,0.9798,0.9798,0.9798,0,32
JY2006H,2005/03/08,0,0.9885,0.9885,0.9885,0,25
JY2006M,2005/03/08,0,0.9972,0.9972,0.9972,0,25
KC2005H,2005/03/08,132,133.5,129.5,130.65,134,629
KC2005K,2005/03/08,131.5,135.9,131.2,132.85,11941,87182
KC2005N,2005/03/08,134.5,137.8,133.5,135.2,2640,14352
KC2005U,2005/03/08,137,139.9,136,137.3,998,6561
KC2005Z,2005/03/08,139.25,141.25,138.25,139.35,657,4019
KC2006H,2005/03/08,140.5,143,140,140.9,264,1772
KC2006K,2005/03/08,141.25,142.5,140,141.45,41,304
KC2006N,2005/03/08,143,143,141.45,141.45,1,199
KC2006U,2005/03/08,141.3,141.3,141.3,141.3,9,73
KC2006Z,2005/03/08,143,143,141.3,141.3,10,10
LB2005H,2005/03/08,405,405.5,392.1,395,257,971
LB2005K,2005/03/08,398,399,390.3,392.3,748,3198
LB2005N,2005/03/08,379.5,379.5,371.2,376.6,237,852
LB2005U,2005/03/08,367,367,363.2,365.5,8,138
LB2005X,2005/03/08,350,350,348.9,349.9,2,44
LC2005H,2005/03/08,0,88,88,88,0,38
LC2005J,2005/03/08,89.1,89.4,88.9,89.25,15837,56201
LC2005K,2005/03/08,88.25,88.25,88.25,88.25,0,0
LC2005M,2005/03/08,84.95,85.25,84.75,85.2,14959,42533
LC2005Q,2005/03/08,81.65,82.25,81.6,82.25,2025,14228
LC2005V,2005/03/08,82.5,83.35,82.42,83.3,1256,12093
LC2005Z,2005/03/08,83.9,84.75,83.8,84.67,539,6674
LC2006G,2005/03/08,84.55,85.4,84.55,85.4,22,1873
LC2006J,2005/03/08,83.5,83.8,83.5,83.8,3,10
LH2005J,2005/03/08,75.85,76.3,75.4,76.1,11364,50919
LH2005K,2005/03/08,78.42,78.9,78.3,78.7,261,3642
LH2005M,2005/03/08,81.55,82,81.1,81.72,9960,33102
LH2005N,2005/03/08,77.8,78.75,77.75,78.72,1372,6947
LH2005Q,2005/03/08,74.9,75.85,74.75,75.8,668,4662
LH2005V,2005/03/08,64.7,64.95,64.5,64.82,237,3608
LH2005Z,2005/03/08,61.15,61.45,60.8,61.45,303,2438
LH2006G,2005/03/08,60,60.25,60,60.25,7,352
LH2006J,2005/03/08,59.5,59.5,59.37,59.5,13,44
ND2005H,2005/03/08,1549,1551,1528.5,1532,14474,79813
ND2005M,2005/03/08,1551,1560.5,1540,1542,1620,5574
ND2005U,2005/03/08,0,1552,1550.5,1552,0,0
NDY,2005/03/08,2087.11,2095.74,2072.59,2073.55,16967000,0
NG2005J,2005/03/08,6.72,6.94,6.675,6.847,23501,57921
NG2005K,2005/03/08,6.85,7.05,6.815,6.978,12037,46917
NG2005M,2005/03/08,6.93,7.135,6.912,7.063,2308,23458
NG2005N,2005/03/08,7.015,7.19,7,7.138,1855,27792
NG2005Q,2005/03/08,7.055,7.24,7.044,7.178,1514,20524
NG2005U,2005/03/08,7.05,7.26,7.05,7.194,1110,23357
NG2005V,2005/03/08,7.085,7.27,7.085,7.221,3463,37457
NG2005X,2005/03/08,7.46,7.64,7.46,7.603,872,13510
NG2005Z,2005/03/08,7.844,8.02,7.822,7.981,1701,23668
NG2006F,2005/03/08,8.085,8.26,8.06,8.219,897,22414
NG2006G,2005/03/08,8.102,8.23,8.088,8.192,502,13670
NG2006H,2005/03/08,7.89,8.04,7.89,8.009,1463,18566
NG2006J,2005/03/08,6.86,6.86,6.809,6.809,1392,13195
NG2006K,2005/03/08,6.69,6.71,6.666,6.666,101,10542
NG2006M,2005/03/08,6.71,6.74,6.69,6.691,41,4571
NG2006N,2005/03/08,6.79,6.79,6.721,6.721,110,6642
NG2006Q,2005/03/08,6.8,6.8,6.751,6.751,50,5322
NG2006U,2005/03/08,6.79,6.79,6.726,6.726,150,3897
NG2006V,2005/03/08,6.81,6.81,6.746,6.746,155,7069
NG2006X,2005/03/08,7.041,7.041,7.041,7.041,0,4417
NG2006Z,2005/03/08,7.315,7.316,7.315,7.316,115,5731
NG2007F,2005/03/08,7.551,7.551,7.551,7.551,0,5552
NG2007G,2005/03/08,7.524,7.524,7.524,7.524,0,2028
NG2007H,2005/03/08,7.336,7.336,7.336,7.336,332,4199
NG2007J,2005/03/08,6.326,6.326,6.326,6.326,0,4929
NG2007K,2005/03/08,6.181,6.181,6.181,6.181,75,4852
NG2007M,2005/03/08,6.21,6.21,6.196,6.196,0,870
NG2007N,2005/03/08,6.211,6.211,6.211,6.211,0,1073
NG2007Q,2005/03/08,6.251,6.251,6.251,6.251,0,1143
NG2007U,2005/03/08,6.226,6.226,6.226,6.226,135,961
NG2007V,2005/03/08,6.251,6.251,6.251,6.251,35,1698
NG2007X,2005/03/08,6.536,6.536,6.536,6.536,0,1203
NG2007Z,2005/03/08,6.806,6.806,6.806,6.806,0,2195
NG2008F,2005/03/08,7.051,7.051,7.051,7.051,100,3836
NG2008G,2005/03/08,7.026,7.026,7.026,7.026,0,470
NG2008H,2005/03/08,6.831,6.831,6.831,6.831,0,2010
NG2008J,2005/03/08,5.921,5.921,5.921,5.921,0,1277
NG2008K,2005/03/08,5.801,5.801,5.801,5.801,0,1867
NG2008M,2005/03/08,5.826,5.826,5.826,5.826,0,698
NG2008N,2005/03/08,5.851,5.851,5.851,5.851,100,629
NG2008Q,2005/03/08,5.881,5.881,5.881,5.881,0,593
NG2008U,2005/03/08,5.866,5.866,5.866,5.866,0,645
NG2008V,2005/03/08,5.876,5.876,5.876,5.876,0,649
NG2008X,2005/03/08,6.151,6.151,6.151,6.151,0,475
NG2008Z,2005/03/08,6.416,6.416,6.416,6.416,0,849
NG2009F,2005/03/08,6.67,6.67,6.661,6.661,0,1196
NG2009G,2005/03/08,6.631,6.631,6.631,6.631,0,296
NG2009H,2005/03/08,6.426,6.426,6.426,6.426,0,1005
NG2009J,2005/03/08,5.571,5.571,5.571,5.571,0,898
NG2009K,2005/03/08,5.451,5.451,5.451,5.451,0,795
NG2009M,2005/03/08,5.481,5.481,5.481,5.481,0,198
NG2009N,2005/03/08,5.511,5.511,5.511,5.511,0,183
NG2009Q,2005/03/08,5.536,5.536,5.536,5.536,0,182
NG2009U,2005/03/08,5.516,5.516,5.516,5.516,0,165
NG2009V,2005/03/08,5.541,5.541,5.541,5.541,0,140
NG2009X,2005/03/08,5.826,5.826,5.826,5.826,0,153
NG2009Z,2005/03/08,6.101,6.101,6.101,6.101,0,298
NG2010F,2005/03/08,6.331,6.331,6.331,6.331,0,63
NG2010G,2005/03/08,6.311,6.311,6.311,6.311,0,84
NG2010H,2005/03/08,6.121,6.121,6.121,6.121,0,151
NG2010J,2005/03/08,5.271,5.271,5.271,5.271,0,0
NG2010K,2005/03/08,5.171,5.171,5.171,5.171,0,0
NG2010M,2005/03/08,5.196,5.196,5.196,5.196,0,0
NG2010N,2005/03/08,5.221,5.221,5.221,5.221,0,4
NG2010Q,2005/03/08,5.246,5.246,5.246,5.246,0,0
NG2010U,2005/03/08,5.246,5.246,5.246,5.246,0,0
NG2010V,2005/03/08,5.274,5.274,5.274,5.274,0,4
NG2010X,2005/03/08,5.514,5.514,5.514,5.514,0,0
NG2010Z,2005/03/08,5.754,5.754,5.754,5.754,0,1
NK2005H,2005/03/08,11970,11975,11845,11870,8566,37984
NK2005M,2005/03/08,11865,11865,11755,11825,4816,7430
NK2005U,2005/03/08,0,11830,11830,11830,0,1
NK2005Z,2005/03/08,0,11815,11815,11815,0,0
NKKI,2005/03/08,11936.84,11936.84,11878.89,11886.91,86800,0
NQ2005H,2005/03/08,1544,1551.5,1528.5,1532,348966,401751
NQ2005M,2005/03/08,1552,1561,1539,1542,3434,2863
NZY,2005/03/08,3213.36,3232.9,3208.74,3231.11,14126900,0
O2005H,2005/03/08,173,175.5,172.25,175.5,166,200
O2005K,2005/03/08,149.5,154,149.5,153.75,1208,5550
O2005N,2005/03/08,147.25,149.5,147.25,149.25,151,1103
O2005U,2005/03/08,147.25,148.5,147.25,148.5,22,55
O2005Z,2005/03/08,147,147,147,147,9,67
OEX,2005/03/08,584.43,584.61,581.77,582.21,15230900,0
OJ2005H,2005/03/08,91.4,91.9,90.5,91.4,17,659
OJ2005K,2005/03/08,95.5,96.1,93.3,93.5,1857,20216
OJ2005N,2005/03/08,97,97.25,94.8,94.85,300,4206
OJ2005U,2005/03/08,97.5,97.5,95.5,95.5,46,1363
OJ2005X,2005/03/08,98.25,98.25,95.75,95.75,3,1534
OJ2006F,2005/03/08,96.75,96.75,96.75,96.75,0,59
OJ2006H,2005/03/08,99,99,97.75,97.75,0,2
OJ2006K,2005/03/08,98.75,98.75,98.75,98.75,0,2
OJ2006N,2005/03/08,99.75,99.75,99.75,99.75,0,2
OJ2006U,2005/03/08,100.75,100.75,100.75,100.75,0,2
OJ2007F,2005/03/08,101.75,101.75,101.75,101.75,0,1
PA2005H,2005/03/08,207.95,207.95,207.95,207.95,9,40
PA2005M,2005/03/08,208.1,209.8,206,209.7,645,12981
PA2005U,2005/03/08,210.5,211.8,210.5,211.8,2,49
PA2005Z,2005/03/08,215,215,214.3,214.3,3,106
PB2005H,2005/03/08,88.1,89.3,88.1,89.05,87,106
PB2005K,2005/03/08,90,90.9,89.75,90.37,264,2096
PB2005N,2005/03/08,90.9,91.85,90.7,91.32,23,544
PB2005Q,2005/03/08,88.7,88.7,88.7,88.7,14,176
PB2006G,2005/03/08,76,76,76,76,0,0
PB2006H,2005/03/08,76.25,76.25,76.25,76.25,0,0
PL2005J,2005/03/08,867.1,877,867.1,874.8,490,7126
PL2005N,2005/03/08,870,874,870,871.8,36,478
PL2005V,2005/03/08,872,872,868.8,868.8,1,1
PL2006J,2005/03/08,861.8,861.8,861.8,861.8,0,10
S2005H,2005/03/08,605,623.5,601.5,619.5,2570,3163
S2005K,2005/03/08,613,631,609,625.5,48319,150130
S2005N,2005/03/08,615,634,612,629.25,13114,72402
S2005Q,2005/03/08,614,632,612,626.25,599,7609
S2005U,2005/03/08,608,622,605.5,616.5,792,2597
S2005X,2005/03/08,604,619.5,603,612.5,7637,38737
S2006F,2005/03/08,608.5,621.5,608.5,615,879,2734
S2006H,2005/03/08,611,622,610,618,43,524
S2006K,2005/03/08,615,620,614,618,6,480
S2006N,2005/03/08,620,620,620,620,55,164
S2006X,2005/03/08,582,584,580,584,3,53
SB2005K,2005/03/08,8.84,8.98,8.84,8.96,37540,212980
SB2005N,2005/03/08,8.98,9.09,8.98,9.06,7806,68700
SB2005V,2005/03/08,9.08,9.14,9.08,9.11,3284,33609
SB2006H,2005/03/08,9.01,9.06,9.01,9.03,1482,22682
SB2006K,2005/03/08,8.9,8.97,8.9,8.95,642,8685
SB2006N,2005/03/08,8.86,8.88,8.85,8.87,640,4251
SB2006V,2005/03/08,8.87,8.9,8.87,8.87,150,2396
SF2005H,2005/03/08,0.8545,0.8634,0.8539,0.8612,20275,48104
SF2005M,2005/03/08,0.8593,0.8685,0.8588,0.8661,10677,14945
SF2005U,2005/03/08,0,0.8714,0.8714,0.8714,0,5
SF2005Z,2005/03/08,0,0.8773,0.8773,0.8773,0,120
SF20062,2005/03/08,608.5,621.5,608.5,615,879,2734
SF2006H,2005/03/08,0,0.8838,0.8838,0.8838,0,0
SF2006M,2005/03/08,0,0.8906,0.8906,0.8906,0,0
SI2005H,2005/03/08,753,754,748,750.2,147,705
SI2005J,2005/03/08,751.6,751.6,751.6,751.6,0,0
SI2005K,2005/03/08,740,761,739.5,753.8,7750,66643
SI2005N,2005/03/08,747,763,747,757.9,235,7534
SI2005U,2005/03/08,762,765,761.9,761.9,6,1921
SI2005Z,2005/03/08,758,772,758,766.9,178,14280
SI2006F,2005/03/08,768.9,768.9,768.9,768.9,0,7
SI2006H,2005/03/08,772,772.5,772,772.5,160,1737
SI2006K,2005/03/08,775.4,775.4,775.4,775.4,0,136
SI2006N,2005/03/08,778.3,778.3,778.3,778.3,0,912
SI2006U,2005/03/08,781.7,781.7,781.7,781.7,0,709
SI2006Z,2005/03/08,785.5,785.5,785.5,785.5,1,4177
SI2007F,2005/03/08,788.7,788.7,788.7,788.7,0,0
SI2007N,2005/03/08,791.6,791.6,791.6,791.6,0,106
SI2007Z,2005/03/08,797.5,797.5,797.5,797.5,0,338
SI2008N,2005/03/08,798.2,798.2,798.2,798.2,0,6
SI2008Z,2005/03/08,799.5,799.5,799.5,799.5,2,159
SI2009N,2005/03/08,805.2,805.2,805.2,805.2,0,7
SI2009Z,2005/03/08,812.1,812.1,812.1,812.1,0,0
SM2005H,2005/03/08,179.3,183,178.4,181.2,1445,1824
SM2005K,2005/03/08,183,186.9,181.6,184.7,14409,59039
SM2005N,2005/03/08,185.3,188.8,183.5,186.8,4829,44252
SM2005Q,2005/03/08,185.6,189.3,184.3,187.3,606,11401
SM2005U,2005/03/08,186,189.8,185.5,188,1274,9363
SM2005V,2005/03/08,185,187,184,185.5,394,7412
SM2005Z,2005/03/08,186,188.7,185,187.1,2651,16346
SM2006F,2005/03/08,186,188.5,186,188,9,1162
SM2006H,2005/03/08,188.5,189,188.5,188.8,12,672
SM2006K,2005/03/08,191,191.5,191,191.5,43,521
SM2006N,2005/03/08,192.5,192.5,192.5,192.5,55,164
SM2006Q,2005/03/08,196,196,196,196,0,20
SM2006U,2005/03/08,196,196,196,196,0,20
SM2006V,2005/03/08,196,196,196,196,0,6
SP2005H,2005/03/08,1225.6,1226.3,1218.6,1220.6,50781,509200
SP2005M,2005/03/08,1228.2,1230.6,1223.3,1225.1,22090,200269
SP2005U,2005/03/08,0,1233.6,1228.6,1230.4,271,6532
SP2005Z,2005/03/08,0,1239.4,1234.4,1236.2,2,4938
SP2006H,2005/03/08,0,1245.4,1240.4,1242.2,0,1685
SP2006M,2005/03/08,0,1252.4,1247.4,1249.2,0,60
SP2006U,2005/03/08,0,1259.4,1254.4,1256.2,0,12
SP2006Z,2005/03/08,0,1266.4,1261.4,1264.2,0,0
SPY,2005/03/08,1223.28,1225.7,1218.65,1219.43,1798819968,0
SSEC,2005/03/08,1298.25,1318.9,1296.91,1318.27,18000,0
STI,2005/03/08,2173.58,2174.9,2156.54,2160.63,144766800,0
TWII,2005/03/08,6250.58,6255.68,6156.98,6173.34,4069600,0
TY2005H,2005/03/08,110.9375,110.9375,110.5625,110.671875,27379,254096
TY2005M,2005/03/08,110.03125,110.03125,109.625,109.75,89146,1635956
TY2005U,2005/03/08,109.625,109.625,109.421875,109.5,547,18600
TY2005Z,2005/03/08,108.828125,108.828125,108.828125,108.828125,0,2854
US2005H,2005/03/08,113.6875,113.6875,113.03125,113.1875,30462,197949
US2005M,2005/03/08,112.9375,112.96875,112.25,112.4375,69383,586193
US2005U,2005/03/08,112.125,112.15625,111.96875,112.03125,12,4988
US2005Z,2005/03/08,111.46875,111.46875,111.46875,111.46875,0,30
USBY,2005/03/08,4.65,4.7,4.65,4.69,0,0
W2005H,2005/03/08,323,331.5,323,329,598,707
W2005K,2005/03/08,330.5,341,330.5,337.25,19066,138916
W2005N,2005/03/08,336,347,336,343.75,6905,40477
W2005U,2005/03/08,341.5,351.5,341.5,349.75,298,4290
W2005Z,2005/03/08,351,361,350.75,356.5,1976,23900
W2006H,2005/03/08,359,365,359,362.5,25,843
W2006K,2005/03/08,359,359,359,359,10,100
W2006N,2005/03/08,345,345,345,345,0,66
W2006Z,2005/03/08,355,355,355,355,0,1