AD2005H,2005/03/10,0.7913,0.7915,0.7877,0.7903,36013,44416
AD2005M,2005/03/10,0.7865,0.787,0.781,0.7849,41026,88382
AD2005U,2005/03/10,0,0.78,0.78,0.78,2,761
AD2005Z,2005/03/10,0,0.776,0.776,0.776,2,110
AD2006H,2005/03/10,0,0.7726,0.7726,0.7726,0,0
AD2006M,2005/03/10,0,0.7692,0.7692,0.7692,0,1
AOI,2005/03/10,4217.2,4218.2,4195.8,4199.2,639254976,0
BO2005H,2005/03/10,23.6,23.6,23.2,23.55,1404,839
BO2005K,2005/03/10,23.68,23.78,23.31,23.66,16508,81172
BO2005N,2005/03/10,23.7,23.89,23.43,23.79,6928,37632
BO2005Q,2005/03/10,23.5,23.8,23.37,23.71,1301,9128
BO2005U,2005/03/10,23.6,23.72,23.33,23.7,520,7056
BO2005V,2005/03/10,23.4,23.58,23.15,23.3,1028,4150
BO2005Z,2005/03/10,23.1,23.5,22.97,23.28,5325,18182
BO2006F,2005/03/10,23.28,23.28,23.28,23.28,46,1229
BO2006H,2005/03/10,23.25,23.25,23.25,23.25,71,1066
BO2006K,2005/03/10,23.23,23.23,23.1,23.23,0,636
BO2006N,2005/03/10,22.85,22.85,22.85,22.85,0,200
BO2006Q,2005/03/10,22.55,22.55,22.55,22.55,0,92
BO2006U,2005/03/10,22.55,22.55,22.55,22.55,0,120
BO2006V,2005/03/10,22.55,22.55,22.55,22.55,0,88
BO2006Z,2005/03/10,22.55,22.55,22.55,22.55,0,64
BP2005H,2005/03/10,1.9244,1.9275,1.9202,1.9219,33497,37535
BP2005M,2005/03/10,1.9153,1.918,1.9114,1.9129,37097,68407
BP2005U,2005/03/10,0,1.9057,1.9057,1.9057,0,642
BP2005Z,2005/03/10,0,1.8985,1.8985,1.8985,0,11
BP2006H,2005/03/10,0,1.8913,1.8913,1.8913,0,3
BP2006M,2005/03/10,0,1.8841,1.8841,1.8841,0,0
C2005H,2005/03/10,208.5,212.75,207,212.5,5014,4768
C2005K,2005/03/10,215.5,220.5,214.5,220,46563,334168
C2005N,2005/03/10,222,227.5,221.5,227,11185,137312
C2005U,2005/03/10,228.5,233.75,228,233.25,2204,35051
C2005Z,2005/03/10,236.75,242.5,236.5,241.5,11519,106440
C2006H,2005/03/10,243,248.5,242.75,247.25,383,9038
C2006K,2005/03/10,247.5,252.5,247.5,250.75,57,1349
C2006N,2005/03/10,251.5,254.5,250.75,254.25,49,3700
C2006U,2005/03/10,249,250,249,249.5,107,492
C2006Z,2005/03/10,249,251,249,250.75,284,6287
C2007N,2005/03/10,257,257,257,257,0,2
C2007Z,2005/03/10,250,250,250,250,19,96
CC2005H,2005/03/10,1715,1740,1715,1740,21,51
CC2005K,2005/03/10,1768,1775,1735,1753,5509,60546
CC2005N,2005/03/10,1782,1788,1752,1767,2142,18363
CC2005U,2005/03/10,1793,1793,1773,1783,190,12038
CC2005Z,2005/03/10,1805,1805,1783,1792,604,18118
CC2006H,2005/03/10,1798,1798,1798,1798,50,17733
CC2006K,2005/03/10,1791,1810,1791,1804,0,3584
CC2006N,2005/03/10,1815,1815,1815,1815,0,7109
CC2006U,2005/03/10,1827,1827,1827,1827,0,5325
CC2006Z,2005/03/10,1836,1836,1836,1836,0,750
CD2005H,2005/03/10,0.8328,0.8336,0.829,0.8309,20912,59814
CD2005M,2005/03/10,0.8333,0.8344,0.8297,0.8317,41167,55559
CD2005U,2005/03/10,0.8354,0.8355,0.833,0.8335,89,1629
CD2005Z,2005/03/10,0.8375,0.8375,0.8342,0.8355,20,752
CD2006H,2005/03/10,0,0.8376,0.8376,0.8376,0,37
CD2006M,2005/03/10,0,0.8397,0.8397,0.8397,0,2
CL2005J,2005/03/10,54.54,54.62,52.9,53.54,121574,152458
CL2005K,2005/03/10,55.21,55.25,53.61,54.26,107731,165266
CL2005M,2005/03/10,55.1,55.35,54,54.49,50178,81135
CL2005N,2005/03/10,54.9,55.17,54,54.44,8553,33144
CL2005Q,2005/03/10,54.66,54.89,54.1,54.21,3120,27214
CL2005U,2005/03/10,54.45,54.52,53.8,53.89,1576,24226
CL2005V,2005/03/10,54.08,54.14,53.55,53.55,2549,19582
CL2005X,2005/03/10,53.7,53.76,53.21,53.21,341,18113
CL2005Z,2005/03/10,53.2,53.42,52.6,52.89,13888,69543
CL2006F,2005/03/10,52.75,53.1,52.4,52.49,2209,15760
CL2006G,2005/03/10,52,52.08,52,52.08,293,6602
CL2006H,2005/03/10,52.1,52.1,51.71,51.71,179,10335
CL2006J,2005/03/10,51.36,51.36,51.36,51.36,152,7099
CL2006K,2005/03/10,51.05,51.05,51.05,51.05,418,3717
CL2006M,2005/03/10,51,51.1,50.74,50.74,1112,20443
CL2006N,2005/03/10,50.43,50.43,50.43,50.43,2,2972
CL2006Q,2005/03/10,50.12,50.12,50.12,50.12,2,2007
CL2006U,2005/03/10,49.81,49.81,49.81,49.81,107,4104
CL2006V,2005/03/10,49.49,49.49,49.49,49.49,2,1431
CL2006X,2005/03/10,49.2,49.2,49.2,49.2,0,2390
CL2006Z,2005/03/10,49,49.2,48.85,48.94,3436,44670
CL2007F,2005/03/10,48.69,48.69,48.69,48.69,0,2261
CL2007G,2005/03/10,48.48,48.48,48.48,48.48,0,1335
CL2007H,2005/03/10,48.28,48.28,48.28,48.28,0,895
CL2007J,2005/03/10,48.09,48.09,48.09,48.09,0,475
CL2007K,2005/03/10,47.9,47.9,47.9,47.9,0,90
CL2007M,2005/03/10,47.9,47.9,47.71,47.71,50,9067
CL2007N,2005/03/10,47.53,47.53,47.53,47.53,0,0
CL2007Q,2005/03/10,47.36,47.36,47.36,47.36,0,150
CL2007U,2005/03/10,47.19,47.19,47.19,47.19,0,175
CL2007Z,2005/03/10,46.85,47,46.6,46.73,951,27490
CL2008Z,2005/03/10,45.05,45.4,45.05,45.38,233,26519
CL2009Z,2005/03/10,44.59,44.59,44.59,44.59,202,15264
CL2010Z,2005/03/10,44.1,44.1,44.1,44.1,236,17833
CL2011Z,2005/03/10,43.6,43.85,43.6,43.85,9,4245
CT2005K,2005/03/10,52.3,53.2,51.65,52.65,11508,82809
CT2005N,2005/03/10,53.35,54.48,53,53.92,3301,20616
CT2005V,2005/03/10,55.3,56.3,55.3,56,121,1522
CT2005Z,2005/03/10,56.3,57.55,56.2,57.03,1738,9227
CT2006H,2005/03/10,58.5,59.05,58.5,59.05,0,1576
CT2006K,2005/03/10,59.35,60.4,59.35,60.4,26,584
CT2006N,2005/03/10,59.8,61.4,59.8,61.4,57,338
CT2006V,2005/03/10,61.6,61.6,61.6,61.6,0,0
CT2006Z,2005/03/10,62.55,62.55,62.55,62.55,0,132
DAX,2005/03/10,4358.29,4365.41,4330.21,4337.68,0,0
DJ2005H,2005/03/10,10790,10870,10777,10844,12330,46202
DJ2005M,2005/03/10,10820,10900,10805,10873,4721,8339
DJ2005U,2005/03/10,10903,10903,10903,10903,0,8
DJ2005Z,2005/03/10,10939,10939,10939,10939,0,4
DJT,2005/03/10,3840.14,3855.98,3778.66,3819.09,16040200,0
DJU,2005/03/10,353.97,358.73,350.8,356.6,16040200,0
DX2005H,2005/03/10,81.72,81.78,81.41,81.55,2767,9772
DX2005M,2005/03/10,81.73,81.74,81.32,81.52,5023,19664
DX2005U,2005/03/10,81.5,81.5,81.43,81.43,1,2525
DX2005Z,2005/03/10,81.4,81.4,81.35,81.35,0,19
EC2005H,2005/03/10,1.3409,1.3451,1.3398,1.3426,103613,101932
EC2005M,2005/03/10,1.3438,1.3481,1.3425,1.3455,74679,74214
EC2005U,2005/03/10,1.348,1.3515,1.348,1.35,408,953
EC2005Z,2005/03/10,0,1.3549,1.3549,1.3549,0,1032
EC2006H,2005/03/10,0,1.3598,1.3598,1.3598,0,47
EC2006M,2005/03/10,0,1.3647,1.3647,1.3647,0,5
ED2005H,2005/03/10,96.995,96.995,96.985,96.99,118731,823734
ED2005J,2005/03/10,96.81,96.815,96.81,96.815,3473,19468
ED2005K,2005/03/10,96.675,96.675,96.675,96.675,61,9036
ED2005M,2005/03/10,96.535,96.55,96.515,96.545,172003,1409983
ED2005N,2005/03/10,0,96.4,96.39,96.4,0,536
ED2005Q,2005/03/10,96.29,96.3,96.275,96.3,0,0
ED2005U,2005/03/10,96.155,96.175,96.115,96.155,233369,1413496
ED2005Z,2005/03/10,95.915,95.945,95.875,95.915,386676,1146661
ED2006H,2005/03/10,95.775,95.805,95.73,95.775,316229,873403
ED2006M,2005/03/10,95.66,95.69,95.62,95.66,178180,567637
ED2006U,2005/03/10,95.565,95.59,95.525,95.56,89783,434036
ED2006Z,2005/03/10,95.47,95.5,95.43,95.475,87783,380748
ED2007H,2005/03/10,95.42,95.445,95.37,95.42,46964,250271
ED2007M,2005/03/10,95.32,95.39,95.3,95.37,25108,211664
ED2007U,2005/03/10,95.27,95.325,95.23,95.315,19766,164295
ED2007Z,2005/03/10,95.21,95.27,95.17,95.26,20119,154123
ED2008H,2005/03/10,95.155,95.23,95.13,95.215,25516,122800
ED2008M,2005/03/10,95.085,95.175,95.075,95.165,15530,113790
ED2008U,2005/03/10,95.025,95.13,95.015,95.115,6800,107792
ED2008Z,2005/03/10,94.955,95.065,94.945,95.055,12073,96046
ED2009H,2005/03/10,94.905,95.02,94.89,95.015,13902,81015
ED2009M,2005/03/10,94.855,94.975,94.84,94.97,10520,76224
ED2009U,2005/03/10,94.805,94.93,94.795,94.925,6439,61524
ED2009Z,2005/03/10,94.77,94.88,94.74,94.87,6077,40594
ED2010H,2005/03/10,94.77,94.845,94.705,94.835,4280,17481
ED2010M,2005/03/10,0,94.805,94.665,94.795,2590,12343
ED2010U,2005/03/10,94.665,94.76,94.62,94.75,1624,9309
ED2010Z,2005/03/10,0,94.715,94.575,94.705,1734,9177
ED2011H,2005/03/10,0,94.68,94.55,94.68,2054,6217
ED2011M,2005/03/10,0,94.64,94.51,94.64,53,5019
ED2011U,2005/03/10,94.58,94.6,94.47,94.6,768,2583
ED2011Z,2005/03/10,94.485,94.56,94.43,94.56,48,2358
ED2012H,2005/03/10,94.475,94.535,94.405,94.535,1933,1392
ED2012M,2005/03/10,0,94.495,94.365,94.495,183,1316
ED2012U,2005/03/10,0,94.46,94.33,94.46,183,1511
ED2012Z,2005/03/10,0,94.42,94.29,94.42,133,1061
ED2013H,2005/03/10,0,94.395,94.265,94.395,3,484
ED2013M,2005/03/10,0,94.355,94.225,94.355,3,511
ED2013U,2005/03/10,0,94.32,94.19,94.32,3,385
ED2013Z,2005/03/10,0,94.285,94.155,94.285,3,396
ED2014H,2005/03/10,0,94.26,94.13,94.26,3,397
ED2014M,2005/03/10,0,94.225,94.095,94.225,3,311
ED2014U,2005/03/10,0,94.19,94.06,94.19,3,272
ED2014Z,2005/03/10,0,94.155,94.025,94.155,3,264
EM2005H,2005/03/10,97.185,97.185,97.18,97.18,3636,23345
EM2005J,2005/03/10,96.98,97,96.965,96.975,912,17249
EM2005K,2005/03/10,96.85,96.85,96.84,96.845,1178,16774
EM2005M,2005/03/10,96.72,96.72,96.7,96.715,785,4792
EM2005N,2005/03/10,0,96.54,96.54,96.54,0,302
EM2005Q,2005/03/10,0,96.43,96.43,96.43,0,3
EM2005U,2005/03/10,0,96.25,96.245,96.245,0,1
EM2005V,2005/03/10,0,96.175,96.17,96.17,0,1
EM2005X,2005/03/10,0,96.09,96.085,96.085,0,1
EM2005Z,2005/03/10,0,95.9,95.89,95.89,0,1
EM2006F,2005/03/10,0,95.915,95.905,95.905,0,1
EM2006G,2005/03/10,0,95.84,95.83,95.83,0,1
ES2005H,2005/03/10,1206.75,1211.75,1201,1209.5,1057580,891650
ES2005M,2005/03/10,1211.75,1216.25,1205.5,1214,107644,226942
EY2005H,2005/03/10,99.905,99.905,99.905,99.905,290,51433
EY2005M,2005/03/10,99.9,99.9,99.9,99.9,54,39791
EY2005U,2005/03/10,0,99.875,99.875,99.875,3,5376
EY2005Z,2005/03/10,99.835,99.835,99.835,99.835,116,8646
EY2006H,2005/03/10,99.765,99.765,99.765,99.765,0,3013
EY2006M,2005/03/10,99.68,99.68,99.68,99.68,401,3717
EY2006U,2005/03/10,99.57,99.57,99.57,99.57,0,2174
EY2006Z,2005/03/10,99.47,99.47,99.47,99.47,2,657
EY2007H,2005/03/10,0,99.39,99.38,99.39,0,1
EY2007M,2005/03/10,0,99.305,99.295,99.305,0,2
EY2007U,2005/03/10,0,99.2,99.19,99.2,0,0
EY2007Z,2005/03/10,0,99.095,99.085,99.095,0,164
EY2008H,2005/03/10,0,98.98,98.97,98.98,0,630
EY2008M,2005/03/10,0,98.94,98.93,98.94,0,250
EY2008U,2005/03/10,0,98.94,98.93,98.94,0,0
EY2008Z,2005/03/10,0,98.875,98.865,98.875,0,0
EY2009H,2005/03/10,0,98.815,98.815,98.815,0,0
EY2009M,2005/03/10,0,98.815,98.815,98.815,0,0
EY2009U,2005/03/10,0,98.815,98.815,98.815,0,0
EY2009Z,2005/03/10,0,98.815,98.815,98.815,0,0
FC2005H,2005/03/10,105.9,106,105.27,105.55,2020,3933
FC2005J,2005/03/10,105.75,105.95,104.77,105.37,2786,6218
FC2005K,2005/03/10,104.75,104.95,103.9,104.8,3927,8959
FC2005Q,2005/03/10,105.4,105.6,104.8,105.37,790,4431
FC2005U,2005/03/10,104.5,104.6,104.05,104.6,93,765
FC2005V,2005/03/10,103.9,104,103.5,104,276,775
FC2005X,2005/03/10,0,102.7,102.7,102.7,79,312
FC2006F,2005/03/10,99.75,99.75,99.4,99.4,4,23
FTSE,2005/03/10,4996.1,4996.1,4956.8,4962.1,1697802240,0
FV2005H,2005/03/10,107.71875,107.75,107.5625,107.734375,29069,129512
FV2005M,2005/03/10,106.953125,107.234375,106.9375,107.1875,39131,1142862
FV2005U,2005/03/10,106.53125,106.6875,106.53125,106.6875,2679,51977
FV2005Z,2005/03/10,106.234375,106.234375,106.234375,106.234375,0,1
GC2005H,2005/03/10,442.8,442.8,442.8,442.8,9,0
GC2005J,2005/03/10,442.8,443.7,440.7,443.4,48978,193857
GC2005K,2005/03/10,444.7,444.7,444.7,444.7,0,0
GC2005M,2005/03/10,445.4,446.5,443.3,446,3783,46628
GC2005Q,2005/03/10,447.8,448.7,446.5,448.6,1565,9242
GC2005V,2005/03/10,451.4,451.4,451.4,451.4,302,5327
GC2005Z,2005/03/10,453,454.5,452.2,454.2,1669,21431
GC2006G,2005/03/10,457.2,457.2,457.2,457.2,318,3384
GC2006J,2005/03/10,459,460.3,459,460.3,0,1383
GC2006M,2005/03/10,463.5,463.5,463.5,463.5,462,8762
GC2006Q,2005/03/10,466.8,466.8,466.8,466.8,0,590
GC2006V,2005/03/10,470.2,470.2,470.2,470.2,0,111
GC2006Z,2005/03/10,473.6,473.6,473.6,473.6,306,5022
GC2007M,2005/03/10,484,484,484,484,0,2790
GC2007Z,2005/03/10,494.7,494.7,494.7,494.7,0,2103
GC2008M,2005/03/10,505.3,505.3,505.3,505.3,0,164
GC2008Z,2005/03/10,514,516.2,514,516.2,1,1397
GC2009M,2005/03/10,526.8,526.8,526.8,526.8,0,95
GC2009Z,2005/03/10,537.4,537.4,537.4,537.4,0,7
HG2005H,2005/03/10,150.45,150.45,147.8,149.5,339,2699
HG2005J,2005/03/10,150.35,150.45,147.7,149.7,301,3662
HG2005K,2005/03/10,150.35,150.8,147.5,149.6,7291,77815
HG2005M,2005/03/10,147.2,148.45,146.9,148.35,115,2237
HG2005N,2005/03/10,148.05,148.2,146,147.55,2199,14143
HG2005Q,2005/03/10,145.5,145.75,145.5,145.75,16,1154
HG2005U,2005/03/10,143.7,144.25,143.6,144.25,755,9155
HG2005V,2005/03/10,142.55,142.55,142.55,142.55,8,996
HG2005X,2005/03/10,141,141,141,141,34,725
HG2005Z,2005/03/10,137.75,139.45,137.75,139.45,1030,5275
HG2006F,2005/03/10,138.2,138.2,138.2,138.2,1,139
HG2006G,2005/03/10,136.95,136.95,136.95,136.95,8,88
HG2006H,2005/03/10,135.85,135.85,135.85,135.85,0,461
HG2006J,2005/03/10,134.7,134.7,134.7,134.7,0,18
HG2006K,2005/03/10,133.55,133.55,133.55,133.55,0,74
HG2006M,2005/03/10,132.45,132.45,132.45,132.45,0,145
HG2006N,2005/03/10,132,132,132,132,0,46
HG2006Q,2005/03/10,131.25,131.25,131.25,131.25,0,34
HG2006U,2005/03/10,130.65,130.65,130.65,130.65,0,21
HG2006V,2005/03/10,130.05,130.05,130.05,130.05,0,1
HG2006X,2005/03/10,129.45,129.45,129.45,129.45,0,0
HG2006Z,2005/03/10,128.85,128.85,128.85,128.85,0,7
HG2007F,2005/03/10,128.85,128.85,128.85,128.85,0,0
HG2007G,2005/03/10,128.85,128.85,128.85,128.85,0,0
HO2005J,2005/03/10,1.5205,1.526,1.484,1.5091,30562,53627
HO2005K,2005/03/10,1.494,1.494,1.45,1.4734,19595,43301
HO2005M,2005/03/10,1.4558,1.46,1.435,1.4469,5931,18195
HO2005N,2005/03/10,1.4465,1.456,1.435,1.4424,1284,10075
HO2005Q,2005/03/10,1.4515,1.462,1.4375,1.4469,313,5831
HO2005U,2005/03/10,1.4615,1.472,1.453,1.4569,475,8044
HO2005V,2005/03/10,1.4725,1.4825,1.465,1.4699,64,1933
HO2005X,2005/03/10,1.487,1.496,1.4829,1.4829,59,3279
HO2005Z,2005/03/10,1.499,1.505,1.4925,1.4949,529,10030
HO2006F,2005/03/10,1.51,1.5125,1.4925,1.5019,447,3598
HO2006G,2005/03/10,1.4935,1.5,1.4894,1.4894,17,940
HO2006H,2005/03/10,1.4575,1.4575,1.4544,1.4544,300,2958
HO2006J,2005/03/10,1.4039,1.4039,1.4039,1.4039,3,517
HO2006K,2005/03/10,1.3639,1.3639,1.3639,1.3639,1,508
HO2006M,2005/03/10,1.3354,1.3354,1.3354,1.3354,202,2031
HO2006N,2005/03/10,1.3294,1.3294,1.3294,1.3294,0,470
HO2006Q,2005/03/10,1.3319,1.3319,1.3319,1.3319,2,9
HO2006U,2005/03/10,1.3409,1.3409,1.3409,1.3409,2,2
HU2005J,2005/03/10,1.521,1.5255,1.47,1.4831,27566,50714
HU2005K,2005/03/10,1.55,1.557,1.511,1.5206,16886,54171
HU2005M,2005/03/10,1.5625,1.57,1.528,1.538,6935,22282
HU2005N,2005/03/10,1.5585,1.562,1.5275,1.5345,1463,11711
HU2005Q,2005/03/10,1.54,1.54,1.519,1.519,792,10625
HU2005U,2005/03/10,1.505,1.506,1.4905,1.4905,581,7760
HU2005V,2005/03/10,1.445,1.445,1.4435,1.4435,60,4120
HU2005X,2005/03/10,1.4165,1.4165,1.4165,1.4165,60,515
HU2005Z,2005/03/10,1.3995,1.3995,1.3995,1.3995,231,2436
HU2006F,2005/03/10,1.41,1.41,1.3975,1.3975,50,1465
HU2006G,2005/03/10,1.406,1.406,1.406,1.406,0,510
HU2006H,2005/03/10,1.4155,1.4155,1.4155,1.4155,0,251
INDU,2005/03/10,10806.28,10907.45,10757.36,10851.51,16040200,0
JY2005H,2005/03/10,0.9608,0.9627,0.9595,0.9606,50116,84098
JY2005M,2005/03/10,0.9678,0.9702,0.9665,0.9678,65459,106092
JY2005U,2005/03/10,0.9755,0.9768,0.9755,0.9768,8,100
JY2005Z,2005/03/10,0,0.9858,0.9858,0.9858,0,32
JY2006H,2005/03/10,0,0.9948,0.9948,0.9948,0,25
JY2006M,2005/03/10,0,1.0038,1.0038,1.0038,0,25
KC2005H,2005/03/10,131.5,135.75,131.25,135.75,165,393
KC2005K,2005/03/10,133,138.4,133,138.1,11055,87036
KC2005N,2005/03/10,135.6,140.75,135.25,140.45,1703,15033
KC2005U,2005/03/10,137.75,142.65,137.7,142.65,808,7263
KC2005Z,2005/03/10,140,144.9,140,144.9,693,4420
KC2006H,2005/03/10,141.8,146.45,141.8,146.45,199,1811
KC2006K,2005/03/10,142,147,142,147,12,319
KC2006N,2005/03/10,144,147,144,147,0,209
KC2006U,2005/03/10,146.75,146.75,146.75,146.75,0,72
KC2006Z,2005/03/10,146.75,146.75,146.75,146.75,0,12
LB2005H,2005/03/10,400.5,405,393.5,395,204,492
LB2005K,2005/03/10,395.4,398.9,385.3,385.3,776,3378
LB2005N,2005/03/10,379.1,380.3,370,371.2,342,1003
LB2005U,2005/03/10,370,370,363.1,363.2,15,139
LB2005X,2005/03/10,352.6,352.6,349.9,350.8,13,52
LC2005H,2005/03/10,0,88,88,88,0,38
LC2005J,2005/03/10,91.5,91.55,90.6,90.7,29555,52569
LC2005M,2005/03/10,86.9,87.05,86.35,86.72,20523,52567
LC2005Q,2005/03/10,83.25,83.72,83.2,83.45,3933,15598
LC2005V,2005/03/10,84.3,84.7,84.25,84.6,2534,10800
LC2005Z,2005/03/10,85.5,85.85,85.35,85.8,1519,7292
LC2006G,2005/03/10,86.45,86.45,85.85,86.42,535,2273
LC2006J,2005/03/10,84.45,84.45,84,84.45,51,75
LH2005J,2005/03/10,73.7,73.8,72.57,72.57,12873,42394
LH2005K,2005/03/10,77.1,77.1,75.55,75.75,310,3709
LH2005M,2005/03/10,79.8,80.1,78.85,78.92,10325,35814
LH2005N,2005/03/10,77.05,77.3,76.4,76.67,1505,7762
LH2005Q,2005/03/10,74.3,74.3,73,73.35,592,5018
LH2005V,2005/03/10,64.2,64.2,63.1,63.25,279,3795
LH2005Z,2005/03/10,60.95,60.95,60.45,60.45,152,2572
LH2006G,2005/03/10,59.8,59.95,59.8,59.95,16,369
LH2006J,2005/03/10,0,59.37,59.37,59.37,2,44
ND2005H,2005/03/10,1525,1528.5,1505,1524.5,12485,78594
ND2005M,2005/03/10,1537,1538.5,1514.5,1534,5373,10663
ND2005U,2005/03/10,0,1544,1544,1544,0,0
NDY,2005/03/10,2065.09,2067.21,2042.02,2059.72,18257900,0
NG2005J,2005/03/10,6.87,6.98,6.69,6.768,32826,51713
NG2005K,2005/03/10,6.96,7.065,6.8,6.87,14369,55020
NG2005M,2005/03/10,7.05,7.1,6.87,6.945,5494,24161
NG2005N,2005/03/10,7.11,7.165,6.96,7.015,2580,29123
NG2005Q,2005/03/10,7.16,7.21,6.99,7.05,1194,20983
NG2005U,2005/03/10,7.168,7.215,7.01,7.061,1508,23775
NG2005V,2005/03/10,7.2,7.26,7.03,7.085,3769,37820
NG2005X,2005/03/10,7.595,7.6,7.465,7.465,1016,13815
NG2005Z,2005/03/10,7.955,7.99,7.76,7.835,3535,25357
NG2006F,2005/03/10,8.2,8.225,8.01,8.065,1156,22694
NG2006G,2005/03/10,8.175,8.23,7.99,8.038,1035,13239
NG2006H,2005/03/10,8,8.04,7.865,7.865,3674,19604
NG2006J,2005/03/10,6.8,6.8,6.68,6.715,1212,13169
NG2006K,2005/03/10,6.67,6.67,6.572,6.572,352,10698
NG2006M,2005/03/10,6.68,6.69,6.592,6.592,359,4771
NG2006N,2005/03/10,6.738,6.738,6.615,6.615,139,6679
NG2006Q,2005/03/10,6.768,6.768,6.645,6.645,96,6083
NG2006U,2005/03/10,6.71,6.71,6.62,6.62,164,3882
NG2006V,2005/03/10,6.765,6.765,6.64,6.64,64,7082
NG2006X,2005/03/10,6.945,6.945,6.945,6.945,33,4376
NG2006Z,2005/03/10,7.3,7.3,7.225,7.225,493,5888
NG2007F,2005/03/10,7.55,7.55,7.46,7.46,8,5624
NG2007G,2005/03/10,7.55,7.55,7.433,7.433,8,2014
NG2007H,2005/03/10,7.34,7.34,7.245,7.245,458,4489
NG2007J,2005/03/10,6.25,6.25,6.25,6.25,0,4943
NG2007K,2005/03/10,6.105,6.105,6.105,6.105,315,4885
NG2007M,2005/03/10,6.13,6.13,6.13,6.13,0,866
NG2007N,2005/03/10,6.15,6.15,6.15,6.15,415,1270
NG2007Q,2005/03/10,6.175,6.175,6.175,6.175,100,1233
NG2007U,2005/03/10,6.15,6.15,6.15,6.15,0,961
NG2007V,2005/03/10,6.175,6.175,6.175,6.175,0,1698
NG2007X,2005/03/10,6.465,6.465,6.465,6.465,0,1203
NG2007Z,2005/03/10,6.81,6.81,6.74,6.74,0,2195
NG2008F,2005/03/10,6.985,6.985,6.985,6.985,0,3821
NG2008G,2005/03/10,6.96,6.96,6.96,6.96,0,470
NG2008H,2005/03/10,6.765,6.765,6.765,6.765,0,1810
NG2008J,2005/03/10,5.855,5.855,5.855,5.855,0,1577
NG2008K,2005/03/10,5.735,5.735,5.735,5.735,0,1867
NG2008M,2005/03/10,5.755,5.755,5.755,5.755,0,698
NG2008N,2005/03/10,5.775,5.775,5.775,5.775,0,614
NG2008Q,2005/03/10,5.795,5.795,5.795,5.795,0,593
NG2008U,2005/03/10,5.78,5.78,5.78,5.78,0,645
NG2008V,2005/03/10,5.79,5.79,5.79,5.79,0,649
NG2008X,2005/03/10,6.065,6.065,6.065,6.065,0,475
NG2008Z,2005/03/10,6.33,6.33,6.33,6.33,25,874
NG2009F,2005/03/10,6.575,6.575,6.575,6.575,0,1195
NG2009G,2005/03/10,6.545,6.545,6.545,6.545,0,296
NG2009H,2005/03/10,6.34,6.34,6.34,6.34,0,1005
NG2009J,2005/03/10,5.485,5.485,5.485,5.485,0,898
NG2009K,2005/03/10,5.365,5.365,5.365,5.365,0,795
NG2009M,2005/03/10,5.395,5.395,5.395,5.395,0,198
NG2009N,2005/03/10,5.425,5.425,5.425,5.425,0,183
NG2009Q,2005/03/10,5.45,5.45,5.45,5.45,0,182
NG2009U,2005/03/10,5.43,5.43,5.43,5.43,0,165
NG2009V,2005/03/10,5.455,5.455,5.455,5.455,0,140
NG2009X,2005/03/10,5.74,5.74,5.74,5.74,0,153
NG2009Z,2005/03/10,6.015,6.015,6.015,6.015,0,298
NG2010F,2005/03/10,6.245,6.245,6.245,6.245,0,63
NG2010G,2005/03/10,6.225,6.225,6.225,6.225,0,84
NG2010H,2005/03/10,6.035,6.035,6.035,6.035,0,151
NG2010J,2005/03/10,5.175,5.175,5.175,5.175,0,0
NG2010K,2005/03/10,5.065,5.065,5.065,5.065,0,0
NG2010M,2005/03/10,5.09,5.09,5.09,5.09,0,0
NG2010N,2005/03/10,5.115,5.115,5.115,5.115,0,4
NG2010Q,2005/03/10,5.14,5.14,5.14,5.14,0,0
NG2010U,2005/03/10,5.14,5.14,5.14,5.14,0,0
NG2010V,2005/03/10,5.168,5.168,5.168,5.168,0,4
NG2010X,2005/03/10,5.408,5.408,5.408,5.408,0,0
NG2010Z,2005/03/10,5.8,5.8,5.648,5.648,0,1
NK2005H,2005/03/10,11845,11905,11815,11905,11410,30879
NK2005M,2005/03/10,11800,11850,11770,11850,9488,24982
NK2005U,2005/03/10,0,11855,11850,11855,2,4
NK2005Z,2005/03/10,0,11840,11835,11840,0,0
NKKI,2005/03/10,11892.38,11959.18,11863.54,11864.91,99000,0
NQ2005H,2005/03/10,1523.5,1528.5,1504.5,1524.5,340591,387388
NQ2005M,2005/03/10,1532,1538.5,1514.5,1534,19067,18523
NZY,2005/03/10,3238.53,3238.53,3189.98,3195.22,48825000,0
O2005H,2005/03/10,175.5,175.5,175.5,175.5,108,100
O2005K,2005/03/10,154.25,155.5,153,155.25,596,5718
O2005N,2005/03/10,149.5,150,149.25,149.5,72,1140
O2005U,2005/03/10,147.75,147.75,147.75,147.75,0,68
O2005Z,2005/03/10,147,147,147,147,17,88
O2006H,2005/03/10,149.25,149.25,149.25,149.25,1,1
OEX,2005/03/10,576.73,579.18,574.98,578.4,16040200,0
OJ2005H,2005/03/10,97,99.45,95,97.95,31,636
OJ2005K,2005/03/10,99.55,101.85,98.5,101.2,2022,20373
OJ2005N,2005/03/10,99.8,99.8,99.8,99.8,426,4495
OJ2005U,2005/03/10,100.5,100.5,100.5,100.5,37,1410
OJ2005X,2005/03/10,101,101,101,101,36,1536
OJ2006F,2005/03/10,102,102,102,102,0,59
OJ2006H,2005/03/10,103,103,103,103,2,5
OJ2006K,2005/03/10,104,104,104,104,0,2
OJ2006N,2005/03/10,105,105,105,105,0,2
OJ2006U,2005/03/10,106,106,106,106,0,2
OJ2007F,2005/03/10,107,107,107,107,0,1
PA2005H,2005/03/10,202.05,202.05,202.05,202.05,0,20
PA2005M,2005/03/10,206,211,201,203.8,663,12807
PA2005U,2005/03/10,209,209,205.1,205.9,1,51
PA2005Z,2005/03/10,212,212,208.4,208.4,2,104
PB2005H,2005/03/10,86,86.05,84.6,85.5,26,43
PB2005K,2005/03/10,87.57,87.87,86.45,87.77,397,2244
PB2005N,2005/03/10,88.9,88.9,88.1,88.55,35,564
PB2005Q,2005/03/10,86.1,86.75,86.1,86.75,11,190
PB2006G,2005/03/10,0,79.9,79.9,79.9,1,1
PB2006H,2005/03/10,0,80.3,80.3,80.3,1,1
PL2005J,2005/03/10,871.2,878.5,867,870,1042,7146
PL2005N,2005/03/10,869,876.4,866,868,149,707
PL2005V,2005/03/10,866,866,860,865,1,4
PL2006J,2005/03/10,875,875,858,858,0,10
S2005H,2005/03/10,622,633.5,620,633.25,1715,1734
S2005K,2005/03/10,629,640,625,639.25,44367,157592
S2005N,2005/03/10,632.5,644,629.5,643,11431,76723
S2005Q,2005/03/10,628,643,628,641,543,7555
S2005U,2005/03/10,622.5,630.5,620,629.75,320,2836
S2005X,2005/03/10,616,625,615,624.5,10038,38881
S2006F,2005/03/10,617.5,627.5,617.5,626.75,114,2706
S2006H,2005/03/10,618,627.5,618,627.25,49,590
S2006K,2005/03/10,623,623,623,623,20,480
S2006N,2005/03/10,623,628,622.5,628,0,189
S2006X,2005/03/10,584.5,584.5,584.5,584.5,8,55
SB2005K,2005/03/10,9,9.05,8.94,8.97,19503,204015
SB2005N,2005/03/10,9.14,9.17,9.1,9.13,8537,70724
SB2005V,2005/03/10,9.2,9.23,9.18,9.21,8348,35030
SB2006H,2005/03/10,9.11,9.11,9.08,9.1,935,22906
SB2006K,2005/03/10,9,9,8.97,8.99,1228,9563
SB2006N,2005/03/10,8.89,8.9,8.87,8.87,264,5057
SB2006V,2005/03/10,8.87,8.9,8.86,8.86,31,2499
SF2005H,2005/03/10,0.8663,0.8683,0.8658,0.8672,32695,32198
SF2005M,2005/03/10,0.8712,0.8735,0.8702,0.8721,32740,36479
SF2005U,2005/03/10,0,0.8775,0.8774,0.8774,0,5
SF2005Z,2005/03/10,0,0.8833,0.8833,0.8833,0,120
SF20062,2005/03/10,617.5,627.5,617.5,626.75,114,2706
SF2006H,2005/03/10,0,0.8898,0.8898,0.8898,0,0
SF2006M,2005/03/10,0,0.8966,0.8966,0.8966,0,0
SI2005H,2005/03/10,757.5,759,749.2,749.2,83,615
SI2005J,2005/03/10,750.6,750.6,750.6,750.6,0,0
SI2005K,2005/03/10,764.5,767,749.5,752.7,15382,69552
SI2005N,2005/03/10,768.5,768.5,753,757,859,7891
SI2005U,2005/03/10,767,767,761,761,222,2143
SI2005Z,2005/03/10,777,778.5,762,766.2,534,14520
SI2006F,2005/03/10,768.2,768.2,768.2,768.2,0,7
SI2006H,2005/03/10,771.8,771.8,771.8,771.8,11,1719
SI2006K,2005/03/10,774.7,774.7,774.7,774.7,0,136
SI2006N,2005/03/10,780,780,777.6,777.6,0,922
SI2006U,2005/03/10,780.7,780.7,780.7,780.7,0,709
SI2006Z,2005/03/10,789,790,784.2,784.2,2,4204
SI2007F,2005/03/10,788.4,788.4,788.4,788.4,0,0
SI2007N,2005/03/10,792.8,792.8,792.8,792.8,0,106
SI2007Z,2005/03/10,800.2,800.2,800.2,800.2,0,343
SI2008N,2005/03/10,801.4,801.4,801.4,801.4,0,6
SI2008Z,2005/03/10,810,810,803.2,803.2,0,159
SI2009N,2005/03/10,808.9,808.9,808.9,808.9,0,7
SI2009Z,2005/03/10,815.8,815.8,815.8,815.8,0,0
SM2005H,2005/03/10,181.5,185.1,181,185.1,1785,1095
SM2005K,2005/03/10,185.7,189,184.5,188.8,16412,59660
SM2005N,2005/03/10,187.8,191.3,186.5,191,7631,44899
SM2005Q,2005/03/10,188.5,191.8,187,191,976,11184
SM2005U,2005/03/10,187.5,192.3,187.5,191.2,2338,9031
SM2005V,2005/03/10,185.5,189.5,185,188.5,1318,7281
SM2005Z,2005/03/10,186.5,190.5,185.5,189.6,6512,16744
SM2006F,2005/03/10,190,190,189.5,190,108,1148
SM2006H,2005/03/10,190,190,189.5,189.5,22,688
SM2006K,2005/03/10,188.5,192.5,188.5,190.2,0,521
SM2006N,2005/03/10,192,192,191,191,0,164
SM2006Q,2005/03/10,191.7,191.7,191.7,191.7,0,20
SM2006U,2005/03/10,191.7,191.7,191.7,191.7,0,20
SM2006V,2005/03/10,191.7,191.7,191.7,191.7,10,16
SP2005H,2005/03/10,1206.7,1211.6,1201.5,1209.5,119805,407330
SP2005M,2005/03/10,1213.2,1216.2,1205.7,1213.9,84579,326310
SP2005U,2005/03/10,0,1221.2,1211.7,1219.3,150,6689
SP2005Z,2005/03/10,0,1227,1217.5,1225.1,5,4952
SP2006H,2005/03/10,0,1233,1223.5,1231.1,0,1685
SP2006M,2005/03/10,0,1240,1230.5,1238.1,0,60
SP2006U,2005/03/10,0,1247,1237.5,1245.1,0,12
SP2006Z,2005/03/10,0,1255,1245.5,1253.1,0,0
SPY,2005/03/10,1208.45,1211.22,1201.52,1209.25,1853820032,0
SSEC,2005/03/10,1316.9,1316.9,1282.53,1286.23,17800,0
STI,2005/03/10,2177.41,2179.13,2162.91,2170.2,125667000,0
TWII,2005/03/10,6207.86,6215.47,6168.76,6192.53,4047000,0
TY2005H,2005/03/10,109.6875,110.203125,109.6875,110.140625,13055,182438
TY2005M,2005/03/10,108.75,109.3125,108.71875,109.21875,57768,1782773
TY2005U,2005/03/10,108.5,108.921875,108.5,108.921875,6580,24891
TY2005Z,2005/03/10,108.25,108.25,108.25,108.25,0,2854
US2005H,2005/03/10,111.21875,112.25,111.21875,112.15625,12556,162450
US2005M,2005/03/10,110.46875,111.5,110.4375,111.375,30152,645827
US2005U,2005/03/10,110.625,111.0625,110.34375,110.9375,524,5933
US2005Z,2005/03/10,110.375,110.375,110.375,110.375,0,29
USBY,2005/03/10,4.85,4.86,4.73,4.76,157200,0
W2005H,2005/03/10,333,340,329.5,340,302,437
W2005K,2005/03/10,339.5,348.5,334,348,14161,140907
W2005N,2005/03/10,346.5,356,341,355,7030,41552
W2005U,2005/03/10,352,360.5,348.5,360.25,301,4421
W2005Z,2005/03/10,359.5,368.5,356,368,1289,23898
W2006H,2005/03/10,365,373,365,373,5,864
W2006K,2005/03/10,367.5,367.5,367.5,367.5,0,100
W2006N,2005/03/10,344.5,349,344.5,348.5,1,69
W2006Z,2005/03/10,358,358,358,358,0,1