AD2005H,2005/03/09,0.7922,0.795,0.7913,0.7929,21603,59806 AD2005M,2005/03/09,0.7869,0.7895,0.7851,0.7875,26524,69552 AD2005U,2005/03/09,0.7825,0.783,0.7825,0.7826,17,760 AD2005Z,2005/03/09,0,0.7786,0.7786,0.7786,0,112 AD2006H,2005/03/09,0,0.7752,0.7752,0.7752,0,0 AD2006M,2005/03/09,0,0.7718,0.7718,0.7718,0,1 AOI,2005/03/09,4224.5,4234.9,4216,4223,741576832,0 BO2005H,2005/03/09,23.45,23.67,23.35,23.6,1310,1850 BO2005K,2005/03/09,23.45,23.86,23.4,23.64,16440,81674 BO2005N,2005/03/09,23.57,23.97,23.52,23.75,6793,37196 BO2005Q,2005/03/09,23.48,23.88,23.45,23.62,127,9019 BO2005U,2005/03/09,23.4,23.8,23.35,23.52,363,6836 BO2005V,2005/03/09,23.35,23.45,23.1,23.27,233,3972 BO2005Z,2005/03/09,23.08,23.49,23,23.27,2629,16574 BO2006F,2005/03/09,23.4,23.4,23.35,23.35,54,1229 BO2006H,2005/03/09,22.95,23.25,22.95,23.25,56,996 BO2006K,2005/03/09,23.22,23.22,23.22,23.22,6,636 BO2006N,2005/03/09,22.87,22.87,22.87,22.87,0,200 BO2006Q,2005/03/09,22.57,22.57,22.57,22.57,0,92 BO2006U,2005/03/09,22.57,22.57,22.57,22.57,0,120 BO2006V,2005/03/09,22.57,22.57,22.57,22.57,0,88 BO2006Z,2005/03/09,22.57,22.57,22.57,22.57,0,64 BP2005H,2005/03/09,1.9227,1.928,1.9195,1.9259,25159,53443 BP2005M,2005/03/09,1.9133,1.919,1.9102,1.9167,24073,45485 BP2005U,2005/03/09,1.905,1.9095,1.905,1.9095,1,641 BP2005Z,2005/03/09,0,1.9023,1.9023,1.9023,0,11 BP2006H,2005/03/09,0,1.8951,1.8951,1.8951,0,3 BP2006M,2005/03/09,0,1.8879,1.8879,1.8879,0,0 C2005H,2005/03/09,208,209.5,206.25,209.25,3209,7349 C2005K,2005/03/09,215,216.5,213.25,216.25,56489,337206 C2005N,2005/03/09,222.25,223.5,220.25,223.25,17213,136044 C2005U,2005/03/09,227.5,230.5,226.5,230,1806,34863 C2005Z,2005/03/09,235.75,239.5,234.5,238.5,7030,103765 C2006H,2005/03/09,241.75,245,241,244.75,263,8916 C2006K,2005/03/09,246.75,248,245.5,247.75,144,1312 C2006N,2005/03/09,250,251.5,249,251.5,62,3677 C2006U,2005/03/09,247,249,247,249,0,392 C2006Z,2005/03/09,248.5,251,248,250.5,81,6188 C2007N,2005/03/09,257,257,257,257,0,2 C2007Z,2005/03/09,250,250,250,250,23,81 CC2005H,2005/03/09,1723,1723,1723,1723,4,59 CC2005K,2005/03/09,1770,1776,1729,1738,5052,60632 CC2005N,2005/03/09,1785,1788,1743,1752,1039,18502 CC2005U,2005/03/09,1788,1788,1765,1768,211,12004 CC2005Z,2005/03/09,1799,1799,1772,1777,405,18160 CC2006H,2005/03/09,1782,1782,1782,1782,0,17754 CC2006K,2005/03/09,1788,1788,1788,1788,0,3584 CC2006N,2005/03/09,1799,1799,1799,1799,0,7109 CC2006U,2005/03/09,1811,1811,1811,1811,0,5325 CC2006Z,2005/03/09,1820,1820,1820,1820,0,750 CD2005H,2005/03/09,0.8262,0.8335,0.825,0.8311,25743,66595 CD2005M,2005/03/09,0.827,0.8343,0.8258,0.8319,33291,36832 CD2005U,2005/03/09,0.8285,0.8354,0.8285,0.8337,286,1634 CD2005Z,2005/03/09,0.8322,0.8385,0.8322,0.8357,1,817 CD2006H,2005/03/09,0,0.841,0.8378,0.8378,0,40 CD2006M,2005/03/09,0,0.8399,0.8399,0.8399,0,2 CL2005J,2005/03/09,54.54,55.65,54.16,54.77,101554,181533 CL2005K,2005/03/09,55.2,56.3,54.8,55.38,82642,146385 CL2005M,2005/03/09,55.3,56.35,54.9,55.45,37043,77525 CL2005N,2005/03/09,55.1,55.9,54.9,55.25,6436,31692 CL2005Q,2005/03/09,54.75,55.5,54.7,54.96,3753,26350 CL2005U,2005/03/09,54.37,55.35,54.2,54.58,2156,23673 CL2005V,2005/03/09,54.06,54.75,54.05,54.19,1732,19110 CL2005X,2005/03/09,53.82,54.45,53.82,53.82,358,18042 CL2005Z,2005/03/09,53.21,54,53,53.47,9075,65961 CL2006F,2005/03/09,52.94,53.5,52.85,53.04,1133,15281 CL2006G,2005/03/09,52.4,52.95,52.4,52.6,675,6700 CL2006H,2005/03/09,52.3,52.4,51.95,52.2,277,10270 CL2006J,2005/03/09,51.8,51.82,51.67,51.82,470,6959 CL2006K,2005/03/09,51.33,52.05,51.33,51.48,14,3750 CL2006M,2005/03/09,50.99,51.14,50.99,51.14,2115,20023 CL2006N,2005/03/09,50.65,50.8,50.65,50.8,20,2972 CL2006Q,2005/03/09,50.31,50.46,50.31,50.46,37,2005 CL2006U,2005/03/09,50.2,50.2,49.97,50.12,1,4077 CL2006V,2005/03/09,49.64,49.78,49.64,49.78,0,1429 CL2006X,2005/03/09,49.47,49.47,49.47,49.47,100,2390 CL2006Z,2005/03/09,49.07,49.75,49.07,49.19,5610,44879 CL2007F,2005/03/09,48.92,48.92,48.92,48.92,0,2261 CL2007G,2005/03/09,48.69,48.69,48.69,48.69,0,1335 CL2007H,2005/03/09,48.47,48.47,48.47,48.47,1,895 CL2007J,2005/03/09,48.26,48.26,48.26,48.26,0,475 CL2007K,2005/03/09,48.05,48.05,48.05,48.05,0,90 CL2007M,2005/03/09,48.1,48.1,47.84,47.84,533,9042 CL2007N,2005/03/09,47.65,47.65,47.65,47.65,0,0 CL2007Q,2005/03/09,47.47,47.47,47.47,47.47,0,150 CL2007U,2005/03/09,47.29,47.29,47.29,47.29,0,175 CL2007Z,2005/03/09,46.8,47,46.79,46.79,2190,27233 CL2008Z,2005/03/09,45.28,45.6,45.28,45.44,675,26424 CL2009Z,2005/03/09,44.5,45.1,44.5,44.65,253,15116 CL2010Z,2005/03/09,44.2,44.45,44.16,44.16,79,17786 CL2011Z,2005/03/09,43.9,44.3,43.9,43.91,0,4238 CT2005K,2005/03/09,51.5,52.4,51.25,52,10249,82837 CT2005N,2005/03/09,52.8,53.5,52.55,53.21,1473,19740 CT2005V,2005/03/09,55,55.3,54.75,55.3,98,1516 CT2005Z,2005/03/09,56,56.6,55.8,56.5,1305,9125 CT2006H,2005/03/09,58.5,58.5,58.5,58.5,13,1576 CT2006K,2005/03/09,59.12,59.25,59.12,59.25,0,581 CT2006N,2005/03/09,59.5,59.95,59.5,59.95,0,311 CT2006V,2005/03/09,60,60,60,60,0,0 CT2006Z,2005/03/09,60.75,60.75,60.75,60.75,5,132 DAX,2005/03/09,4395.24,4428.54,4365.23,4375.6,0,0 DJ2005H,2005/03/09,10880,10924,10797,10802,7158,50771 DJ2005M,2005/03/09,10910,10950,10825,10830,1516,4537 DJ2005U,2005/03/09,10860,10860,10860,10860,0,8 DJ2005Z,2005/03/09,10896,10896,10896,10896,5,4 DJT,2005/03/09,3869.94,3870.97,3836.23,3840.09,17049700,0 DJU,2005/03/09,360.77,360.78,353.91,353.97,17049700,0 DX2005H,2005/03/09,82.01,82.05,81.48,81.62,3606,11671 DX2005M,2005/03/09,81.96,82,81.45,81.58,6509,16997 DX2005U,2005/03/09,81.5,81.5,81.49,81.49,85,2526 DX2005Z,2005/03/09,81.41,81.41,81.41,81.41,1,19 EC2005H,2005/03/09,1.3347,1.3424,1.3332,1.34,102342,112930 EC2005M,2005/03/09,1.3374,1.3453,1.3359,1.3429,56709,54422 EC2005U,2005/03/09,1.3418,1.349,1.341,1.3473,148,723 EC2005Z,2005/03/09,0,1.3521,1.3521,1.3521,1,1034 EC2006H,2005/03/09,0,1.3569,1.3569,1.3569,7,47 EC2006M,2005/03/09,0,1.3617,1.3617,1.3617,2,5 ED2005H,2005/03/09,96.9975,97.0025,96.9925,96.9975,111781,820023 ED2005J,2005/03/09,96.825,96.825,96.82,96.82,5571,18384 ED2005K,2005/03/09,96.68,96.68,96.675,96.68,0,8975 ED2005M,2005/03/09,96.56,96.565,96.53,96.545,216452,1417238 ED2005N,2005/03/09,96.405,96.405,96.39,96.4,6,536 ED2005Q,2005/03/09,96.31,96.31,96.29,96.3,0,0 ED2005U,2005/03/09,96.185,96.2,96.145,96.16,279892,1384698 ED2005Z,2005/03/09,95.96,95.97,95.91,95.925,391974,1108712 ED2006H,2005/03/09,95.825,95.84,95.77,95.785,333542,831308 ED2006M,2005/03/09,95.725,95.735,95.66,95.675,173540,551978 ED2006U,2005/03/09,95.635,95.65,95.56,95.57,83042,422534 ED2006Z,2005/03/09,95.565,95.575,95.47,95.48,58772,373391 ED2007H,2005/03/09,95.515,95.535,95.41,95.415,30858,251493 ED2007M,2005/03/09,95.475,95.48,95.345,95.355,23137,210715 ED2007U,2005/03/09,95.415,95.43,95.29,95.29,19803,163166 ED2007Z,2005/03/09,95.355,95.375,95.22,95.225,16410,150329 ED2008H,2005/03/09,95.325,95.325,95.17,95.17,13651,124056 ED2008M,2005/03/09,95.275,95.275,95.115,95.115,8543,114041 ED2008U,2005/03/09,95.22,95.22,95.055,95.055,7625,106699 ED2008Z,2005/03/09,95.16,95.16,94.985,94.985,7638,93270 ED2009H,2005/03/09,95.12,95.12,94.935,94.935,7125,77747 ED2009M,2005/03/09,95.075,95.075,94.885,94.885,4498,72684 ED2009U,2005/03/09,95.03,95.03,94.84,94.84,4208,59696 ED2009Z,2005/03/09,94.975,94.975,94.785,94.785,4193,39740 ED2010H,2005/03/09,94.815,94.815,94.745,94.745,636,16246 ED2010M,2005/03/09,94.785,94.81,94.705,94.705,60,11064 ED2010U,2005/03/09,94.73,94.73,94.66,94.66,80,8405 ED2010Z,2005/03/09,94.685,94.685,94.615,94.615,60,8219 ED2011H,2005/03/09,94.66,94.66,94.59,94.59,170,6212 ED2011M,2005/03/09,94.62,94.62,94.55,94.55,176,5039 ED2011U,2005/03/09,94.58,94.58,94.51,94.51,176,3156 ED2011Z,2005/03/09,94.54,94.54,94.47,94.47,270,2420 ED2012H,2005/03/09,0,94.545,94.445,94.445,900,2317 ED2012M,2005/03/09,0,94.505,94.405,94.405,240,1356 ED2012U,2005/03/09,0,94.47,94.37,94.37,335,1421 ED2012Z,2005/03/09,0,94.43,94.33,94.33,40,971 ED2013H,2005/03/09,0,94.405,94.305,94.305,0,481 ED2013M,2005/03/09,0,94.365,94.265,94.265,0,508 ED2013U,2005/03/09,0,94.335,94.23,94.23,0,385 ED2013Z,2005/03/09,0,94.3,94.195,94.195,0,396 ED2014H,2005/03/09,0,94.28,94.17,94.17,0,394 ED2014M,2005/03/09,0,94.245,94.135,94.135,0,308 ED2014U,2005/03/09,0,94.21,94.1,94.1,0,269 ED2014Z,2005/03/09,0,94.175,94.065,94.065,0,261 EM2005H,2005/03/09,97.18,97.185,97.18,97.1825,4389,22960 EM2005J,2005/03/09,96.975,96.975,96.975,96.975,3760,17041 EM2005K,2005/03/09,96.865,96.865,96.86,96.86,2612,16293 EM2005M,2005/03/09,96.725,96.725,96.72,96.725,973,4252 EM2005N,2005/03/09,0,96.56,96.53,96.54,0,302 EM2005Q,2005/03/09,0,96.45,96.43,96.43,0,3 EM2005U,2005/03/09,0,96.285,96.25,96.25,0,1 EM2005V,2005/03/09,0,96.21,96.175,96.175,0,1 EM2005X,2005/03/09,0,96.125,96.09,96.09,0,1 EM2005Z,2005/03/09,0,95.945,95.9,95.9,0,1 EM2006F,2005/03/09,0,95.96,95.915,95.915,0,1 EM2006G,2005/03/09,0,95.885,95.84,95.84,0,1 ES2005H,2005/03/09,1220.75,1224,1206.5,1207,678481,925558 ES2005M,2005/03/09,1226,1228.5,1211,1211.5,35825,134427 EY2005H,2005/03/09,99.905,99.91,99.905,99.91,0,51194 EY2005M,2005/03/09,99.895,99.895,99.895,99.895,10,39861 EY2005U,2005/03/09,0,99.875,99.875,99.875,27,5363 EY2005Z,2005/03/09,99.83,99.83,99.825,99.83,0,8692 EY2006H,2005/03/09,99.755,99.755,99.755,99.755,0,3039 EY2006M,2005/03/09,99.66,99.665,99.66,99.665,30,3345 EY2006U,2005/03/09,99.57,99.57,99.565,99.565,0,2174 EY2006Z,2005/03/09,99.45,99.45,99.45,99.45,0,655 EY2007H,2005/03/09,0,99.38,99.375,99.38,0,1 EY2007M,2005/03/09,0,99.295,99.29,99.295,0,2 EY2007U,2005/03/09,0,99.19,99.185,99.19,0,0 EY2007Z,2005/03/09,0,99.085,99.08,99.085,0,164 EY2008H,2005/03/09,0,98.97,98.965,98.97,0,630 EY2008M,2005/03/09,0,98.93,98.925,98.93,0,250 EY2008U,2005/03/09,0,98.93,98.925,98.93,0,0 EY2008Z,2005/03/09,0,98.865,98.86,98.865,0,0 EY2009H,2005/03/09,0,98.815,98.815,98.815,0,0 EY2009M,2005/03/09,0,98.815,98.815,98.815,0,0 EY2009U,2005/03/09,0,98.815,98.815,98.815,0,0 EY2009Z,2005/03/09,0,98.815,98.815,98.815,0,0 FC2005H,2005/03/09,103.97,106.4,103.95,105.87,1676,4608 FC2005J,2005/03/09,103.9,106.5,103.55,105.67,2264,6060 FC2005K,2005/03/09,102.55,105.4,102.5,104.75,2729,8448 FC2005Q,2005/03/09,103.35,106,103.35,105.65,567,4281 FC2005U,2005/03/09,102.7,104.7,102.7,104.7,37,706 FC2005V,2005/03/09,102.5,104.1,102.25,104,59,623 FC2005X,2005/03/09,101.25,102.7,100.5,102.7,29,271 FC2006F,2005/03/09,98.7,99.7,98.7,99.4,7,19 FTSE,2005/03/09,5010.9,5038.9,4992.9,4996.1,1860240640,0 FV2005H,2005/03/09,107.71875,107.8125,107.625,107.625,11596,170822 FV2005M,2005/03/09,107.171875,107.34375,107.046875,107.0625,37064,1103549 FV2005U,2005/03/09,106.546875,106.546875,106.546875,106.546875,18827,51617 FV2005Z,2005/03/09,106.09375,106.09375,106.09375,106.09375,3,1 GC2005H,2005/03/09,442.1,442.1,442.1,442.1,9,0 GC2005J,2005/03/09,440.9,443.5,439.9,442.9,60701,189990 GC2005K,2005/03/09,444.2,444.2,444.2,444.2,0,0 GC2005M,2005/03/09,444.2,446,442.5,445.5,4547,45623 GC2005Q,2005/03/09,446.5,448.1,445,448.1,292,8201 GC2005V,2005/03/09,450,450.9,449.6,450.9,2,5137 GC2005Z,2005/03/09,452.7,454.5,451,453.7,939,22029 GC2006G,2005/03/09,455,456.7,455,456.7,187,3330 GC2006J,2005/03/09,459.8,459.8,459.8,459.8,74,1381 GC2006M,2005/03/09,462.1,463,462.1,463,506,8367 GC2006Q,2005/03/09,466.3,466.3,466.3,466.3,0,590 GC2006V,2005/03/09,469.7,469.7,469.7,469.7,0,111 GC2006Z,2005/03/09,472.2,473.1,472,473.1,126,5020 GC2007M,2005/03/09,483.3,483.3,483.3,483.3,0,2790 GC2007Z,2005/03/09,493.7,493.7,493.7,493.7,0,2103 GC2008M,2005/03/09,504,504,504,504,0,164 GC2008Z,2005/03/09,517,517,514.6,514.6,0,1397 GC2009M,2005/03/09,524.7,524.7,524.7,524.7,0,95 GC2009Z,2005/03/09,535.1,535.1,535.1,535.1,0,7 HG2005H,2005/03/09,149.4,150.7,148,150.2,404,2864 HG2005J,2005/03/09,150.5,150.6,148,150.35,326,3761 HG2005K,2005/03/09,149.8,151,147.7,150.35,8768,78177 HG2005M,2005/03/09,147.6,148.95,147.5,148.95,43,2135 HG2005N,2005/03/09,147.3,148.4,146,148.15,1938,13953 HG2005Q,2005/03/09,145.3,146.3,145.3,146.25,8,1154 HG2005U,2005/03/09,144.5,145,143,144.75,234,8722 HG2005V,2005/03/09,142.95,142.95,142.95,142.95,76,998 HG2005X,2005/03/09,138.7,141.25,138.7,141.25,27,703 HG2005Z,2005/03/09,139.5,139.75,138.4,139.75,474,4542 HG2006F,2005/03/09,138.5,138.5,138.5,138.5,0,139 HG2006G,2005/03/09,137.25,137.25,137.25,137.25,0,80 HG2006H,2005/03/09,136.15,136.15,136.15,136.15,30,461 HG2006J,2005/03/09,135,135,135,135,0,18 HG2006K,2005/03/09,133.85,133.85,133.85,133.85,0,74 HG2006M,2005/03/09,132.75,132.75,132.75,132.75,3,145 HG2006N,2005/03/09,132.3,132.3,132.3,132.3,3,46 HG2006Q,2005/03/09,131.55,131.55,131.55,131.55,0,34 HG2006U,2005/03/09,130.95,130.95,130.95,130.95,0,21 HG2006V,2005/03/09,130.35,130.35,130.35,130.35,0,1 HG2006X,2005/03/09,129.75,129.75,129.75,129.75,0,0 HG2006Z,2005/03/09,129.15,129.15,129.15,129.15,0,7 HG2007F,2005/03/09,129.15,129.15,129.15,129.15,0,0 HG2007G,2005/03/09,129.15,129.15,129.15,129.15,0,0 HO2005J,2005/03/09,1.526,1.556,1.513,1.5325,30181,58182 HO2005K,2005/03/09,1.495,1.5155,1.483,1.499,19523,38644 HO2005M,2005/03/09,1.4601,1.483,1.455,1.4675,4591,16869 HO2005N,2005/03/09,1.4537,1.471,1.4537,1.4605,1782,9888 HO2005Q,2005/03/09,1.4607,1.478,1.4607,1.4635,700,5800 HO2005U,2005/03/09,1.4727,1.48,1.461,1.473,1530,7949 HO2005V,2005/03/09,1.4775,1.494,1.4775,1.4855,90,1912 HO2005X,2005/03/09,1.504,1.509,1.4975,1.4975,355,3242 HO2005Z,2005/03/09,1.4985,1.5215,1.4985,1.5085,939,10125 HO2006F,2005/03/09,1.5087,1.5295,1.5087,1.515,106,3232 HO2006G,2005/03/09,1.503,1.517,1.502,1.502,27,928 HO2006H,2005/03/09,1.477,1.4815,1.4665,1.4665,287,2881 HO2006J,2005/03/09,1.425,1.426,1.416,1.416,1,515 HO2006K,2005/03/09,1.386,1.386,1.376,1.376,1,507 HO2006M,2005/03/09,1.3585,1.3585,1.3475,1.3475,0,1831 HO2006N,2005/03/09,1.3415,1.3415,1.3415,1.3415,1,470 HO2006Q,2005/03/09,1.355,1.355,1.344,1.344,1,7 HO2006U,2005/03/09,1.364,1.364,1.353,1.353,1,1 HU2005J,2005/03/09,1.5335,1.56,1.518,1.5329,29960,56302 HU2005K,2005/03/09,1.565,1.587,1.548,1.5647,14333,50923 HU2005M,2005/03/09,1.574,1.597,1.569,1.5762,2754,21106 HU2005N,2005/03/09,1.5635,1.589,1.5635,1.5677,488,11298 HU2005Q,2005/03/09,1.5415,1.56,1.54,1.5472,713,10630 HU2005U,2005/03/09,1.5133,1.533,1.5133,1.5152,734,7585 HU2005V,2005/03/09,1.4681,1.4681,1.458,1.4672,325,4074 HU2005X,2005/03/09,1.4386,1.4397,1.4375,1.4397,31,515 HU2005Z,2005/03/09,1.415,1.4222,1.415,1.4222,79,2325 HU2006F,2005/03/09,1.4197,1.4197,1.4197,1.4197,40,1432 HU2006G,2005/03/09,1.4277,1.4277,1.4277,1.4277,0,510 HU2006H,2005/03/09,1.4367,1.4367,1.4367,1.4367,0,251 INDU,2005/03/09,10912.32,10949.2,10768.66,10805.62,17049700,0 JY2005H,2005/03/09,0.9596,0.965,0.9595,0.9629,62416,94217 JY2005M,2005/03/09,0.9665,0.9725,0.9665,0.9701,56952,76716 JY2005U,2005/03/09,0.977,0.98,0.977,0.9791,0,94 JY2005Z,2005/03/09,0,0.9881,0.9881,0.9881,0,32 JY2006H,2005/03/09,0,0.9971,0.9971,0.9971,0,25 JY2006M,2005/03/09,0,1.0061,1.0061,1.0061,0,25 KC2005H,2005/03/09,130.65,131,128,129.5,281,489 KC2005K,2005/03/09,131.25,134,129,131.75,15378,86565 KC2005N,2005/03/09,132.8,136,131.25,134.1,3235,14685 KC2005U,2005/03/09,135,137.6,133,136.2,1531,7088 KC2005Z,2005/03/09,136.5,139.5,136.5,138.3,734,4295 KC2006H,2005/03/09,138.1,141,138,139.8,328,1817 KC2006K,2005/03/09,139,140.4,139,140.4,104,321 KC2006N,2005/03/09,140.4,140.4,140.4,140.4,13,209 KC2006U,2005/03/09,140.55,140.55,140.55,140.55,3,72 KC2006Z,2005/03/09,140.55,140.55,140.55,140.55,2,12 LB2005H,2005/03/09,395,402,394,401,955,619 LB2005K,2005/03/09,392.3,399,390.3,395.3,1107,3419 LB2005N,2005/03/09,376.4,381,374.2,379,211,879 LB2005U,2005/03/09,366,369.9,366,368.9,14,141 LB2005X,2005/03/09,351,352.4,350.8,352.3,11,46 LC2005H,2005/03/09,0,88,88,88,0,38 LC2005J,2005/03/09,89.95,92.25,89.52,91.45,12694,53741 LC2005K,2005/03/09,87.7,87.7,87.7,87.7,0,0 LC2005M,2005/03/09,85.3,87.7,85.1,87.5,13366,47135 LC2005Q,2005/03/09,82.25,83.8,82.12,83.72,2587,14575 LC2005V,2005/03/09,83.3,84.75,83.25,84.55,1201,11932 LC2005Z,2005/03/09,84.8,86,84.6,85.92,857,6875 LC2006G,2005/03/09,85.4,87,85.25,86.95,121,1928 LC2006J,2005/03/09,83.8,84.8,83.7,84.8,20,29 LH2005J,2005/03/09,75.95,76,74.15,74.57,10187,46786 LH2005K,2005/03/09,78.5,78.5,76.7,77.55,174,3659 LH2005M,2005/03/09,81.4,81.45,79.75,80.65,9756,35017 LH2005N,2005/03/09,78.5,78.5,76.8,77.62,1932,7338 LH2005Q,2005/03/09,75.65,75.65,73.8,74.62,627,4866 LH2005V,2005/03/09,64.8,64.85,63.5,64.32,219,3698 LH2005Z,2005/03/09,61.45,61.45,60.55,61.05,108,2466 LH2006G,2005/03/09,60.3,60.3,60,60.2,10,358 LH2006J,2005/03/09,59.5,59.5,59.4,59.4,1,44 ND2005H,2005/03/09,1533.5,1540,1521,1524,10670,78714 ND2005M,2005/03/09,1540,1549,1532.5,1534,1947,6896 ND2005U,2005/03/09,0,1544,1544,1544,0,0 NDY,2005/03/09,2070.85,2079.37,2060.23,2061.29,18955200,0 NG2005J,2005/03/09,6.84,6.973,6.83,6.88,40124,57042 NG2005K,2005/03/09,6.965,7.094,6.95,6.993,14734,50122 NG2005M,2005/03/09,7.053,7.174,7.05,7.078,3621,23956 NG2005N,2005/03/09,7.128,7.234,7.123,7.153,3817,28812 NG2005Q,2005/03/09,7.164,7.27,7.158,7.192,1825,20745 NG2005U,2005/03/09,7.18,7.282,7.175,7.208,1416,23572 NG2005V,2005/03/09,7.2,7.312,7.2,7.233,3018,37477 NG2005X,2005/03/09,7.667,7.667,7.6,7.617,534,13502 NG2005Z,2005/03/09,8.032,8.078,7.98,7.993,1632,24157 NG2006F,2005/03/09,8.2,8.295,8.2,8.231,1633,22291 NG2006G,2005/03/09,8.196,8.25,8.185,8.204,970,13849 NG2006H,2005/03/09,8.07,8.1,8.02,8.026,1782,18826 NG2006J,2005/03/09,6.85,6.883,6.81,6.826,2030,13105 NG2006K,2005/03/09,6.748,6.748,6.68,6.683,551,10569 NG2006M,2005/03/09,6.778,6.778,6.7,6.708,423,4697 NG2006N,2005/03/09,6.764,6.77,6.73,6.738,92,6670 NG2006Q,2005/03/09,6.82,6.82,6.76,6.768,1303,6030 NG2006U,2005/03/09,6.79,6.79,6.73,6.743,42,3910 NG2006V,2005/03/09,6.805,6.805,6.75,6.763,42,7070 NG2006X,2005/03/09,7.07,7.07,7.063,7.063,36,4398 NG2006Z,2005/03/09,7.365,7.365,7.343,7.343,191,5828 NG2007F,2005/03/09,7.578,7.578,7.578,7.578,87,5631 NG2007G,2005/03/09,7.551,7.551,7.551,7.551,8,2011 NG2007H,2005/03/09,7.363,7.363,7.363,7.363,51,4189 NG2007J,2005/03/09,6.343,6.343,6.343,6.343,50,4943 NG2007K,2005/03/09,6.198,6.198,6.198,6.198,0,4852 NG2007M,2005/03/09,6.223,6.223,6.223,6.223,5,866 NG2007N,2005/03/09,6.243,6.243,6.243,6.243,0,1073 NG2007Q,2005/03/09,6.283,6.283,6.283,6.283,10,1133 NG2007U,2005/03/09,6.258,6.258,6.258,6.258,10,961 NG2007V,2005/03/09,6.283,6.283,6.283,6.283,0,1698 NG2007X,2005/03/09,6.573,6.573,6.573,6.573,0,1203 NG2007Z,2005/03/09,6.848,6.848,6.848,6.848,0,2195 NG2008F,2005/03/09,7.093,7.093,7.093,7.093,0,3821 NG2008G,2005/03/09,7.068,7.068,7.068,7.068,0,470 NG2008H,2005/03/09,6.873,6.873,6.873,6.873,405,1810 NG2008J,2005/03/09,5.953,5.953,5.953,5.953,405,1677 NG2008K,2005/03/09,5.833,5.833,5.833,5.833,0,1867 NG2008M,2005/03/09,5.853,5.853,5.853,5.853,0,698 NG2008N,2005/03/09,5.873,5.873,5.873,5.873,0,614 NG2008Q,2005/03/09,5.898,5.898,5.898,5.898,0,593 NG2008U,2005/03/09,5.883,5.883,5.883,5.883,0,645 NG2008V,2005/03/09,5.893,5.893,5.893,5.893,0,649 NG2008X,2005/03/09,6.168,6.168,6.168,6.168,0,475 NG2008Z,2005/03/09,6.49,6.49,6.433,6.433,0,849 NG2009F,2005/03/09,6.678,6.678,6.678,6.678,1,1195 NG2009G,2005/03/09,6.648,6.648,6.648,6.648,0,296 NG2009H,2005/03/09,6.443,6.443,6.443,6.443,0,1005 NG2009J,2005/03/09,5.588,5.588,5.588,5.588,0,898 NG2009K,2005/03/09,5.468,5.468,5.468,5.468,0,795 NG2009M,2005/03/09,5.498,5.498,5.498,5.498,0,198 NG2009N,2005/03/09,5.528,5.528,5.528,5.528,0,183 NG2009Q,2005/03/09,5.553,5.553,5.553,5.553,0,182 NG2009U,2005/03/09,5.533,5.533,5.533,5.533,0,165 NG2009V,2005/03/09,5.558,5.558,5.558,5.558,0,140 NG2009X,2005/03/09,5.843,5.843,5.843,5.843,0,153 NG2009Z,2005/03/09,6.118,6.118,6.118,6.118,0,298 NG2010F,2005/03/09,6.348,6.348,6.348,6.348,0,63 NG2010G,2005/03/09,6.328,6.328,6.328,6.328,0,84 NG2010H,2005/03/09,6.138,6.138,6.138,6.138,0,151 NG2010J,2005/03/09,5.278,5.278,5.278,5.278,0,0 NG2010K,2005/03/09,5.168,5.168,5.168,5.168,0,0 NG2010M,2005/03/09,5.193,5.193,5.193,5.193,0,0 NG2010N,2005/03/09,5.218,5.218,5.218,5.218,0,4 NG2010Q,2005/03/09,5.243,5.243,5.243,5.243,0,0 NG2010U,2005/03/09,5.243,5.243,5.243,5.243,0,0 NG2010V,2005/03/09,5.271,5.271,5.271,5.271,0,4 NG2010X,2005/03/09,5.511,5.511,5.511,5.511,0,0 NG2010Z,2005/03/09,5.751,5.751,5.751,5.751,0,1 NK2005H,2005/03/09,11960,11970,11850,11885,17180,33657 NK2005M,2005/03/09,11915,11925,11810,11845,15753,19709 NK2005U,2005/03/09,0,11850,11830,11850,1,2 NK2005Z,2005/03/09,0,11835,11815,11835,0,0 NKKI,2005/03/09,11882.25,11966.69,11882.25,11966.69,105800,0 NQ2005H,2005/03/09,1533,1540,1520.5,1524,304965,386872 NQ2005M,2005/03/09,1543,1550,1530.5,1534,3521,4313 NZY,2005/03/09,3231.11,3245.42,3230.71,3238.53,19231000,0 O2005H,2005/03/09,175.25,175.5,175.25,175.5,68,160 O2005K,2005/03/09,153.75,155,153.25,154.75,590,5656 O2005N,2005/03/09,149.5,149.75,149,149.25,95,1118 O2005U,2005/03/09,148.5,148.5,148.5,148.5,27,68 O2005Z,2005/03/09,147.25,147.25,147.25,147.25,15,77 O2006H,2005/03/09,149.25,149.25,149.25,149.25,0,0 OEX,2005/03/09,582.21,582.81,576.6,576.73,17049700,0 OJ2005H,2005/03/09,90,90.1,89,89.5,308,656 OJ2005K,2005/03/09,93.3,94.95,92.3,93.55,2564,20231 OJ2005N,2005/03/09,94.45,96.2,94,94.8,274,4214 OJ2005U,2005/03/09,95.5,96.75,95.1,95.5,39,1386 OJ2005X,2005/03/09,95,96,95,96,177,1536 OJ2006F,2005/03/09,97,97,97,97,0,59 OJ2006H,2005/03/09,98,98,98,98,3,3 OJ2006K,2005/03/09,99,99,99,99,0,2 OJ2006N,2005/03/09,100,100,100,100,0,2 OJ2006U,2005/03/09,101,101,101,101,0,2 OJ2007F,2005/03/09,102,102,102,102,0,1 PA2005H,2005/03/09,205.7,205.7,205.7,205.7,3,21 PA2005M,2005/03/09,210,212,201.2,207.45,420,12969 PA2005U,2005/03/09,211.55,211.55,209.55,209.55,2,51 PA2005Z,2005/03/09,213.1,213.1,212.05,212.05,1,107 PB2005H,2005/03/09,88.5,88.9,86.05,86.3,72,70 PB2005K,2005/03/09,89.8,90.3,87.6,88.2,273,2163 PB2005N,2005/03/09,91.4,91.4,89.05,89.07,16,554 PB2005Q,2005/03/09,88.5,89.05,87,87.05,11,179 PB2006G,2005/03/09,0,79,79,79,0,0 PB2006H,2005/03/09,0,79.25,79.25,79.25,0,0 PL2005J,2005/03/09,868,880,868,876.4,974,7182 PL2005N,2005/03/09,874.5,876.7,866,873.9,241,657 PL2005V,2005/03/09,864,870.9,864,870.9,2,3 PL2006J,2005/03/09,863.9,863.9,863.9,863.9,0,10 S2005H,2005/03/09,621,625,615.5,624,3109,2231 S2005K,2005/03/09,627,632,622,629.5,67959,157883 S2005N,2005/03/09,632,635,626,634,15159,74746 S2005Q,2005/03/09,629,634,625.5,631.5,683,7581 S2005U,2005/03/09,616,622,616,621,460,2715 S2005X,2005/03/09,615,617.5,609.5,615.5,9289,39231 S2006F,2005/03/09,618,620,613.5,618.5,159,2677 S2006H,2005/03/09,618,619.5,615,619.5,25,546 S2006K,2005/03/09,615,618,615,618,8,480 S2006N,2005/03/09,620,620,620,620,75,189 S2006X,2005/03/09,584.5,584.5,584.25,584.5,9,60 SB2005K,2005/03/09,8.96,9.05,8.93,9,25894,206753 SB2005N,2005/03/09,9.09,9.16,9.06,9.13,8576,70661 SB2005V,2005/03/09,9.14,9.19,9.12,9.18,5334,32781 SB2006H,2005/03/09,9.06,9.1,9.05,9.1,2336,22588 SB2006K,2005/03/09,9,9.01,8.99,9,781,9072 SB2006N,2005/03/09,8.9,8.9,8.86,8.9,1270,5018 SB2006V,2005/03/09,8.9,8.9,8.88,8.88,259,2470 SF2005H,2005/03/09,0.8593,0.8655,0.8589,0.8642,15198,45735 SF2005M,2005/03/09,0.8643,0.8707,0.8637,0.8691,15332,21652 SF2005U,2005/03/09,0,0.8744,0.8744,0.8744,0,5 SF2005Z,2005/03/09,0,0.8803,0.8803,0.8803,0,120 SF20062,2005/03/09,618,620,613.5,618.5,159,2677 SF2006H,2005/03/09,0,0.8868,0.8868,0.8868,0,0 SF2006M,2005/03/09,0,0.8936,0.8936,0.8936,0,0 SI2005H,2005/03/09,753.5,764,746.5,760.4,60,625 SI2005J,2005/03/09,761.8,761.8,761.8,761.8,0,0 SI2005K,2005/03/09,754,768,746,764,15706,69117 SI2005N,2005/03/09,759,774,751.5,768.1,395,7611 SI2005U,2005/03/09,765,775,765,771.8,73,1936 SI2005Z,2005/03/09,770.5,781,761,777,210,14355 SI2006F,2005/03/09,779,779,779,779,0,7 SI2006H,2005/03/09,782.6,782.6,782.6,782.6,6,1719 SI2006K,2005/03/09,785.5,785.5,785.5,785.5,0,136 SI2006N,2005/03/09,788.4,788.4,788.4,788.4,35,922 SI2006U,2005/03/09,791.8,791.8,791.8,791.8,0,709 SI2006Z,2005/03/09,786,795,786,795,35,4202 SI2007F,2005/03/09,799.2,799.2,799.2,799.2,0,0 SI2007N,2005/03/09,803.6,803.6,803.6,803.6,0,106 SI2007Z,2005/03/09,811,811,811,811,0,343 SI2008N,2005/03/09,812.2,812.2,812.2,812.2,0,6 SI2008Z,2005/03/09,814,814,814,814,0,159 SI2009N,2005/03/09,819.7,819.7,819.7,819.7,0,7 SI2009Z,2005/03/09,826.6,826.6,826.6,826.6,0,0 SM2005H,2005/03/09,181.5,182.2,179.2,181.7,1918,1688 SM2005K,2005/03/09,185,186,183,185.4,17618,60146 SM2005N,2005/03/09,187.2,189,184.9,188.2,6447,45384 SM2005Q,2005/03/09,187,189.5,185.4,189.5,563,11364 SM2005U,2005/03/09,187,190,185.8,189.7,735,9093 SM2005V,2005/03/09,186,186,183.5,185.5,362,7291 SM2005Z,2005/03/09,187.5,188,184.2,187.2,3332,15882 SM2006F,2005/03/09,185.2,189,185,188,91,1122 SM2006H,2005/03/09,186,187.5,186,186.3,17,670 SM2006K,2005/03/09,188.5,188.5,188.5,188.5,1,521 SM2006N,2005/03/09,189.3,189.3,189.3,189.3,0,164 SM2006Q,2005/03/09,189.5,189.5,189.5,189.5,0,20 SM2006U,2005/03/09,189.5,189.5,189.5,189.5,0,20 SM2006V,2005/03/09,192,192,190,190,0,6 SP2005H,2005/03/09,1220.7,1223.9,1206.5,1207,99234,456034 SP2005M,2005/03/09,1221,1224.5,1211.4,1211.4,69860,255048 SP2005U,2005/03/09,0,1227.4,1216.7,1216.7,27,6539 SP2005Z,2005/03/09,0,1233.2,1222.5,1222.5,10,4947 SP2006H,2005/03/09,0,1239.2,1228.5,1228.5,0,1685 SP2006M,2005/03/09,0,1246.2,1235.5,1235.5,0,60 SP2006U,2005/03/09,0,1253.2,1242.5,1242.5,0,12 SP2006Z,2005/03/09,0,1261.2,1250.5,1250.5,0,0 SPY,2005/03/09,1216.44,1219.43,1206.71,1207.01,2097059968,0 SSEC,2005/03/09,1321.21,1326.08,1310.23,1316.79,20600,0 STI,2005/03/09,2163.59,2184.29,2162.53,2184.29,158374800,0 TWII,2005/03/09,6163.56,6227.13,6163.56,6213.28,3574400,0 TY2005H,2005/03/09,110.125,110.265625,109.84375,109.84375,39362,200663 TY2005M,2005/03/09,109.171875,109.390625,108.890625,108.921875,81053,1708787 TY2005U,2005/03/09,108.890625,109.03125,108.59375,108.609375,5369,21903 TY2005Z,2005/03/09,107.9375,107.9375,107.9375,107.9375,0,2854 US2005H,2005/03/09,112.09375,112.40625,111.625,111.625,20210,177735 US2005M,2005/03/09,111.28125,111.6875,110.8125,110.84375,29025,609738 US2005U,2005/03/09,110.875,111.21875,110.40625,110.40625,58,5207 US2005Z,2005/03/09,109.84375,109.84375,109.84375,109.84375,2,28 USBY,2005/03/09,4.8,4.82,4.75,4.82,158100,0 W2005H,2005/03/09,330,334,328.75,333.5,307,584 W2005K,2005/03/09,337,342,336,340.75,26070,141124 W2005N,2005/03/09,343.75,348.5,342.25,347.5,8062,40812 W2005U,2005/03/09,348,353.5,348,353,296,4385 W2005Z,2005/03/09,356,362,356,361,1750,23863 W2006H,2005/03/09,365,368,365,367,17,854 W2006K,2005/03/09,363.5,363.5,363.5,363.5,0,100 W2006N,2005/03/09,345,345,345,345,0,66 W2006Z,2005/03/09,355,355,355,355,0,1