AD2005H,2005/03/11,0.7921,0.795,0.79,0.7923,13162,40405 AD2005M,2005/03/11,0.7864,0.7904,0.7843,0.7869,23261,98297 AD2005U,2005/03/11,0,0.782,0.782,0.782,0,761 AD2005Z,2005/03/11,0,0.778,0.778,0.778,0,110 AD2006H,2005/03/11,0,0.7746,0.7746,0.7746,0,0 AD2006M,2005/03/11,0,0.7712,0.7712,0.7712,0,1 AOI,2005/03/11,4199.1,4199.1,4183.8,4192.5,654882432,0 BO2005H,2005/03/11,23.67,24.13,23.65,23.96,463,299 BO2005K,2005/03/11,23.8,24.35,23.71,24.04,13508,80917 BO2005N,2005/03/11,23.9,24.46,23.82,24.16,5811,37457 BO2005Q,2005/03/11,23.78,24.28,23.78,24.1,520,9255 BO2005U,2005/03/11,23.75,24.1,23.67,23.71,1627,7783 BO2005V,2005/03/11,23.4,23.7,23.35,23.35,1184,3937 BO2005Z,2005/03/11,23.45,23.58,23.22,23.26,3297,18433 BO2006F,2005/03/11,23.38,23.38,23.3,23.3,0,1229 BO2006H,2005/03/11,23.28,23.28,23.28,23.28,0,1066 BO2006K,2005/03/11,23.27,23.27,23.27,23.27,15,651 BO2006N,2005/03/11,22.8,22.8,22.8,22.8,0,200 BO2006Q,2005/03/11,22.7,22.7,22.7,22.7,0,92 BO2006U,2005/03/11,22.35,22.35,22.35,22.35,0,120 BO2006V,2005/03/11,22.35,22.35,22.35,22.35,0,88 BO2006Z,2005/03/11,22.35,22.35,22.35,22.35,0,64 BP2005H,2005/03/11,1.9212,1.93,1.9205,1.9255,22699,27017 BP2005M,2005/03/11,1.9127,1.9197,1.9114,1.9165,29243,80925 BP2005U,2005/03/11,0,1.9093,1.9093,1.9093,1,641 BP2005Z,2005/03/11,0,1.9021,1.9021,1.9021,0,11 BP2006H,2005/03/11,0,1.8949,1.8949,1.8949,0,3 BP2006M,2005/03/11,0,1.8877,1.8877,1.8877,0,0 C2005H,2005/03/11,213.5,217.75,212.25,217.5,2469,3522 C2005K,2005/03/11,220.25,225,219.75,224.75,65693,335444 C2005N,2005/03/11,227.25,232.25,227.25,231.5,17687,137906 C2005U,2005/03/11,234.25,238,233.75,236.75,1788,35289 C2005Z,2005/03/11,241,246,241,245,14601,108808 C2006H,2005/03/11,248.5,251.25,247.75,250.25,1403,9662 C2006K,2005/03/11,251.75,255,251.75,253.75,115,1431 C2006N,2005/03/11,254.25,257,254.25,256.5,154,3768 C2006U,2005/03/11,250,251,250,251,296,773 C2006Z,2005/03/11,250.5,252,250,251.75,241,6462 C2007N,2005/03/11,258,258,258,258,0,2 C2007Z,2005/03/11,250,250,250,250,34,116 CC2005H,2005/03/11,1810,1810,1791,1791,4,40 CC2005K,2005/03/11,1825,1842,1801,1804,5208,61149 CC2005N,2005/03/11,1839,1855,1814,1818,2988,19531 CC2005U,2005/03/11,1850,1862,1834,1834,384,12217 CC2005Z,2005/03/11,1858,1870,1840,1843,355,18236 CC2006H,2005/03/11,1850,1850,1850,1850,306,17721 CC2006K,2005/03/11,1856,1856,1856,1856,20,3585 CC2006N,2005/03/11,1867,1867,1867,1867,0,7109 CC2006U,2005/03/11,1879,1879,1879,1879,0,5325 CC2006Z,2005/03/11,1888,1888,1888,1888,0,750 CD2005H,2005/03/11,0.8298,0.8314,0.825,0.83,11944,52946 CD2005M,2005/03/11,0.8304,0.8325,0.826,0.8309,22628,62013 CD2005U,2005/03/11,0.8324,0.835,0.83,0.8328,46,1655 CD2005Z,2005/03/11,0.835,0.835,0.8348,0.8348,15,754 CD2006H,2005/03/11,0,0.8369,0.8369,0.8369,0,37 CD2006M,2005/03/11,0,0.839,0.839,0.839,0,2 CL2005J,2005/03/11,53.6,54.6,52.5,54.43,114000,133313 CL2005K,2005/03/11,54.3,55.3,53.21,55.12,103456,179552 CL2005M,2005/03/11,54.5,55.5,53.44,55.35,57281,90462 CL2005N,2005/03/11,54.4,55.31,53.42,55.31,14335,37394 CL2005Q,2005/03/11,54.21,55.1,53.21,55.07,4908,28379 CL2005U,2005/03/11,53.3,54.8,52.9,54.75,2654,24223 CL2005V,2005/03/11,53.09,54.5,52.96,54.41,1302,19905 CL2005X,2005/03/11,54.07,54.07,54.07,54.07,494,18153 CL2005Z,2005/03/11,52.82,53.8,52.12,53.75,14879,68297 CL2006F,2005/03/11,52.21,53.35,52.21,53.35,298,15755 CL2006G,2005/03/11,52,52.94,52,52.94,375,6502 CL2006H,2005/03/11,51.65,52.57,51.65,52.57,252,10485 CL2006J,2005/03/11,51.7,52.22,51.7,52.22,251,7137 CL2006K,2005/03/11,51.92,51.92,51.92,51.92,125,3817 CL2006M,2005/03/11,50.74,51.62,50.74,51.62,1653,19948 CL2006N,2005/03/11,51.32,51.32,51.32,51.32,200,3107 CL2006Q,2005/03/11,51.02,51.02,51.02,51.02,0,2007 CL2006U,2005/03/11,50.72,50.72,50.72,50.72,0,4104 CL2006V,2005/03/11,50.41,50.41,50.41,50.41,0,1431 CL2006X,2005/03/11,50.13,50.13,50.13,50.13,0,2390 CL2006Z,2005/03/11,48.95,49.88,48.76,49.88,6142,44912 CL2007F,2005/03/11,49.63,49.63,49.63,49.63,0,2261 CL2007G,2005/03/11,49.42,49.42,49.42,49.42,0,1335 CL2007H,2005/03/11,49.22,49.22,49.22,49.22,0,895 CL2007J,2005/03/11,49.03,49.03,49.03,49.03,0,475 CL2007K,2005/03/11,48.84,48.84,48.84,48.84,0,90 CL2007M,2005/03/11,48.65,48.65,48.65,48.65,245,9067 CL2007N,2005/03/11,48.47,48.47,48.47,48.47,0,0 CL2007Q,2005/03/11,48.3,48.3,48.3,48.3,0,150 CL2007U,2005/03/11,48.13,48.13,48.13,48.13,0,175 CL2007Z,2005/03/11,46.7,47.67,46.61,47.67,2193,27562 CL2008Z,2005/03/11,45,46.22,45,46.22,609,26860 CL2009Z,2005/03/11,44.56,45.42,44.5,45.42,2250,14498 CL2010Z,2005/03/11,44.05,44.93,44.05,44.93,1919,17670 CL2011Z,2005/03/11,44.68,44.68,44.68,44.68,7,4238 CT2005K,2005/03/11,52.4,53.8,52.15,53.65,11766,84747 CT2005N,2005/03/11,53.75,55,53.4,54.91,3850,21548 CT2005V,2005/03/11,56.1,56.9,56.1,56.9,187,1548 CT2005Z,2005/03/11,56.7,58.2,56.65,58.08,2333,9245 CT2006H,2005/03/11,60,60.06,60,60.06,28,1576 CT2006K,2005/03/11,60.8,60.8,60.8,60.8,44,608 CT2006N,2005/03/11,60.25,61.63,60.25,61.63,108,411 CT2006V,2005/03/11,61.8,61.8,61.8,61.8,0,0 CT2006Z,2005/03/11,62.75,62.75,62.75,62.75,0,132 DAX,2005/03/11,4359.93,4379.94,4353.56,4360.49,0,0 DJ2005H,2005/03/11,10860,10875,10760,10785,12743,37627 DJ2005M,2005/03/11,10885,10905,10790,10813,15080,18886 DJ2005U,2005/03/11,10900,10900,10840,10843,0,8 DJ2005Z,2005/03/11,10879,10879,10879,10879,0,4 DJT,2005/03/11,3819.05,3864.5,3801.08,3832.09,14498200,0 DJU,2005/03/11,356.66,359.61,353.2,354.15,14498200,0 DX2005H,2005/03/11,81.66,81.75,81.27,81.42,2439,9060 DX2005M,2005/03/11,81.52,81.75,81.26,81.39,4833,21439 DX2005U,2005/03/11,81.59,81.59,81.3,81.3,2,2527 DX2005Z,2005/03/11,81.2,81.22,81.2,81.22,1,19 EC2005H,2005/03/11,1.3419,1.348,1.3402,1.3455,75991,79304 EC2005M,2005/03/11,1.3449,1.351,1.3425,1.3484,110489,104583 EC2005U,2005/03/11,1.3501,1.3553,1.3492,1.3529,899,1596 EC2005Z,2005/03/11,0,1.3578,1.3578,1.3578,1,1032 EC2006H,2005/03/11,1.3634,1.3635,1.3627,1.3627,5,42 EC2006M,2005/03/11,0,1.3676,1.3676,1.3676,0,5 ED2005H,2005/03/11,96.9875,96.99,96.9825,96.985,172684,788382 ED2005J,2005/03/11,96.805,96.815,96.805,96.81,9873,23163 ED2005K,2005/03/11,96.66,96.67,96.66,96.67,0,9036 ED2005M,2005/03/11,96.535,96.545,96.515,96.52,210942,1405426 ED2005N,2005/03/11,96.37,96.37,96.37,96.37,0,536 ED2005Q,2005/03/11,96.26,96.26,96.26,96.26,0,0 ED2005U,2005/03/11,96.14,96.15,96.105,96.115,278990,1399561 ED2005Z,2005/03/11,95.9,95.91,95.85,95.865,434138,1136637 ED2006H,2005/03/11,95.755,95.765,95.7,95.71,401116,862799 ED2006M,2005/03/11,95.65,95.655,95.575,95.585,190399,564119 ED2006U,2005/03/11,95.55,95.555,95.47,95.475,99808,437747 ED2006Z,2005/03/11,95.44,95.465,95.375,95.39,79348,384555 ED2007H,2005/03/11,95.385,95.42,95.32,95.335,60798,249431 ED2007M,2005/03/11,95.355,95.36,95.255,95.275,35147,206638 ED2007U,2005/03/11,95.295,95.305,95.195,95.21,30978,164063 ED2007Z,2005/03/11,95.24,95.25,95.135,95.15,20925,152569 ED2008H,2005/03/11,95.195,95.21,95.09,95.105,10976,124032 ED2008M,2005/03/11,95.145,95.145,95.04,95.055,11068,112311 ED2008U,2005/03/11,95.095,95.095,94.985,95,10420,107112 ED2008Z,2005/03/11,95.035,95.035,94.93,94.935,10765,94778 ED2009H,2005/03/11,94.995,94.995,94.89,94.895,10198,82003 ED2009M,2005/03/11,94.95,94.95,94.845,94.85,5238,76351 ED2009U,2005/03/11,94.905,94.905,94.8,94.805,5588,60739 ED2009Z,2005/03/11,94.8,94.8,94.745,94.75,4727,39541 ED2010H,2005/03/11,94.76,94.76,94.715,94.715,1228,17456 ED2010M,2005/03/11,94.675,94.68,94.675,94.675,372,12343 ED2010U,2005/03/11,94.63,94.63,94.63,94.63,358,9440 ED2010Z,2005/03/11,94.61,94.63,94.585,94.585,563,9126 ED2011H,2005/03/11,94.6,94.61,94.56,94.56,117,6171 ED2011M,2005/03/11,0,94.57,94.52,94.52,281,5010 ED2011U,2005/03/11,0,94.53,94.48,94.48,164,2513 ED2011Z,2005/03/11,94.445,94.445,94.44,94.44,343,2467 ED2012H,2005/03/11,0,94.465,94.415,94.415,81,1247 ED2012M,2005/03/11,0,94.425,94.375,94.375,623,782 ED2012U,2005/03/11,94.43,94.43,94.34,94.34,338,1431 ED2012Z,2005/03/11,0,94.35,94.3,94.3,15,931 ED2013H,2005/03/11,94.32,94.325,94.275,94.275,20,464 ED2013M,2005/03/11,94.28,94.285,94.235,94.235,43,504 ED2013U,2005/03/11,94.245,94.25,94.2,94.2,18,391 ED2013Z,2005/03/11,94.21,94.215,94.165,94.165,0,396 ED2014H,2005/03/11,94.185,94.19,94.14,94.14,0,397 ED2014M,2005/03/11,94.15,94.155,94.105,94.105,0,311 ED2014U,2005/03/11,94.115,94.12,94.07,94.07,0,272 ED2014Z,2005/03/11,94.08,94.085,94.035,94.035,0,264 EM2005H,2005/03/11,97.18,97.18,97.1775,97.18,2973,23409 EM2005J,2005/03/11,96.97,96.97,96.96,96.97,3970,18712 EM2005K,2005/03/11,96.845,96.85,96.84,96.845,1009,17047 EM2005M,2005/03/11,96.71,96.71,96.705,96.71,734,5123 EM2005N,2005/03/11,0,96.54,96.515,96.515,0,302 EM2005Q,2005/03/11,0,96.38,96.38,96.38,0,3 EM2005U,2005/03/11,0,96.245,96.205,96.205,0,1 EM2005V,2005/03/11,0,96.17,96.13,96.13,0,1 EM2005X,2005/03/11,0,96.085,96.045,96.045,0,1 EM2005Z,2005/03/11,0,95.89,95.84,95.84,0,1 EM2006F,2005/03/11,0,95.905,95.855,95.855,0,1 EM2006G,2005/03/11,0,95.83,95.78,95.78,0,1 ES2005H,2005/03/11,1210.75,1214,1198,1201,352653,788692 ES2005M,2005/03/11,1215.5,1218.5,1202.5,1205.5,775611,395929 EY2005H,2005/03/11,99.91,99.91,99.905,99.905,213,51602 EY2005M,2005/03/11,99.895,99.9,99.895,99.9,95,39812 EY2005U,2005/03/11,0,99.875,99.875,99.875,0,5402 EY2005Z,2005/03/11,99.83,99.83,99.83,99.83,20,8659 EY2006H,2005/03/11,99.75,99.75,99.75,99.75,2,3013 EY2006M,2005/03/11,99.66,99.66,99.66,99.66,10,4311 EY2006U,2005/03/11,0,99.57,99.57,99.57,0,2324 EY2006Z,2005/03/11,0,99.47,99.47,99.47,0,657 EY2007H,2005/03/11,0,99.39,99.38,99.38,0,1 EY2007M,2005/03/11,0,99.305,99.295,99.295,0,2 EY2007U,2005/03/11,0,99.2,99.19,99.19,0,0 EY2007Z,2005/03/11,0,99.095,99.085,99.085,0,164 EY2008H,2005/03/11,0,98.98,98.97,98.97,0,590 EY2008M,2005/03/11,0,98.94,98.93,98.93,0,250 EY2008U,2005/03/11,0,98.94,98.93,98.93,0,0 EY2008Z,2005/03/11,0,98.875,98.865,98.865,0,0 EY2009H,2005/03/11,0,98.815,98.805,98.805,0,0 EY2009M,2005/03/11,0,98.815,98.805,98.805,0,0 EY2009U,2005/03/11,0,98.815,98.805,98.805,0,0 EY2009Z,2005/03/11,0,98.815,98.805,98.805,0,0 FC2005H,2005/03/11,105,105.35,104.05,104.9,760,3620 FC2005J,2005/03/11,104.6,104.7,103.1,103.92,1955,6099 FC2005K,2005/03/11,103.9,104.1,102.42,103.5,3127,9665 FC2005Q,2005/03/11,104.2,104.7,103.5,104.57,688,4537 FC2005U,2005/03/11,103.65,103.75,102.7,103.67,127,811 FC2005V,2005/03/11,103,103.2,102.5,103.2,122,760 FC2005X,2005/03/11,101.65,101.9,101,101.9,4,309 FC2006F,2005/03/11,99,99.2,99,99.2,4,24 FTSE,2005/03/11,4962.1,4991.6,4962.1,4982,1556807552,0 FV2005H,2005/03/11,107.59375,107.59375,107.390625,107.390625,16978,110347 FV2005M,2005/03/11,107.046875,107.046875,106.765625,106.828125,37638,1164525 FV2005U,2005/03/11,106.421875,106.421875,106.296875,106.296875,3624,55701 FV2005Z,2005/03/11,105.78125,105.78125,105.765625,105.765625,0,1 GC2005H,2005/03/11,446.2,446.2,446.2,446.2,1,1 GC2005J,2005/03/11,443.5,448,441.1,446.8,6834,191241 GC2005K,2005/03/11,448.1,448.1,448.1,448.1,0,0 GC2005M,2005/03/11,446,450.8,443.7,449.4,7013,50503 GC2005Q,2005/03/11,448.4,452.8,446.3,452,1179,9136 GC2005V,2005/03/11,455,455,454.9,454.9,37,5326 GC2005Z,2005/03/11,453,458.5,452,457.8,471,21371 GC2006G,2005/03/11,461,461,460.9,460.9,10,3384 GC2006J,2005/03/11,460.6,464,460.6,464,0,1341 GC2006M,2005/03/11,465.5,467.2,465,467.2,252,8450 GC2006Q,2005/03/11,470.5,470.5,470.5,470.5,0,590 GC2006V,2005/03/11,474,474,474,474,0,111 GC2006Z,2005/03/11,473,478,473,477.5,34,5022 GC2007M,2005/03/11,488.1,488.1,488.1,488.1,0,2790 GC2007Z,2005/03/11,498.9,498.9,498.9,498.9,0,2103 GC2008M,2005/03/11,509.7,509.7,509.7,509.7,0,164 GC2008Z,2005/03/11,520.7,520.7,520.7,520.7,3,1397 GC2009M,2005/03/11,531.6,531.6,531.6,531.6,40,125 GC2009Z,2005/03/11,542.8,542.8,542.8,542.8,0,7 HG2005H,2005/03/11,148.6,149.2,147,148.1,392,2404 HG2005J,2005/03/11,146,148.9,146,148.3,308,3670 HG2005K,2005/03/11,149.5,149.5,145.6,147.9,10190,75742 HG2005M,2005/03/11,147.6,147.6,145.2,146.7,52,2276 HG2005N,2005/03/11,147.25,147.25,144.2,145.9,1499,14688 HG2005Q,2005/03/11,144.3,144.3,144.1,144.1,2,1154 HG2005U,2005/03/11,143.2,143.4,141,142.6,454,9390 HG2005V,2005/03/11,140.9,140.9,140.9,140.9,0,996 HG2005X,2005/03/11,139.3,139.3,139.3,139.3,0,725 HG2005Z,2005/03/11,137.8,137.8,137.8,137.8,146,5323 HG2006F,2005/03/11,136.55,136.55,136.55,136.55,0,139 HG2006G,2005/03/11,135.3,135.3,135.3,135.3,0,88 HG2006H,2005/03/11,134.2,134.2,134.2,134.2,15,466 HG2006J,2005/03/11,133.05,133.05,133.05,133.05,0,18 HG2006K,2005/03/11,131.9,131.9,131.9,131.9,0,74 HG2006M,2005/03/11,130.8,130.8,130.8,130.8,0,145 HG2006N,2005/03/11,130.35,130.35,130.35,130.35,0,46 HG2006Q,2005/03/11,129.6,129.6,129.6,129.6,0,34 HG2006U,2005/03/11,129,129,129,129,0,21 HG2006V,2005/03/11,128.4,128.4,128.4,128.4,0,1 HG2006X,2005/03/11,127.8,127.8,127.8,127.8,0,0 HG2006Z,2005/03/11,128,128,127.2,127.2,0,7 HG2007F,2005/03/11,127.2,127.2,127.2,127.2,0,0 HG2007G,2005/03/11,127.2,127.2,127.2,127.2,0,0 HO2005J,2005/03/11,1.5075,1.553,1.486,1.5427,26357,49465 HO2005K,2005/03/11,1.47,1.508,1.448,1.5007,16016,46798 HO2005M,2005/03/11,1.443,1.475,1.421,1.4697,4409,19422 HO2005N,2005/03/11,1.4396,1.4675,1.4213,1.4627,1754,10930 HO2005Q,2005/03/11,1.4265,1.471,1.4265,1.4662,674,6033 HO2005U,2005/03/11,1.4369,1.4762,1.4365,1.4762,712,8173 HO2005V,2005/03/11,1.4661,1.4887,1.4504,1.4887,288,2036 HO2005X,2005/03/11,1.4791,1.5012,1.4634,1.5012,200,3311 HO2005Z,2005/03/11,1.4911,1.52,1.4735,1.5127,539,10353 HO2006F,2005/03/11,1.4986,1.528,1.4884,1.5197,110,3651 HO2006G,2005/03/11,1.484,1.5082,1.484,1.5082,18,955 HO2006H,2005/03/11,1.447,1.4732,1.447,1.4732,9,2955 HO2006J,2005/03/11,1.399,1.4217,1.399,1.4217,0,517 HO2006K,2005/03/11,1.37,1.3807,1.37,1.3807,0,508 HO2006M,2005/03/11,1.3512,1.3512,1.3512,1.3512,0,2031 HO2006N,2005/03/11,1.3452,1.3452,1.3452,1.3452,0,470 HO2006Q,2005/03/11,1.3477,1.3477,1.3477,1.3477,0,9 HO2006U,2005/03/11,1.3567,1.3567,1.3567,1.3567,0,2 HU2005J,2005/03/11,1.487,1.52,1.4588,1.5175,28850,44976 HU2005K,2005/03/11,1.525,1.554,1.4967,1.5496,17452,57244 HU2005M,2005/03/11,1.538,1.5656,1.5201,1.5656,5955,23197 HU2005N,2005/03/11,1.5335,1.5621,1.5176,1.5621,2025,12494 HU2005Q,2005/03/11,1.5045,1.5466,1.504,1.5466,1567,10591 HU2005U,2005/03/11,1.477,1.5181,1.477,1.5181,1426,7667 HU2005V,2005/03/11,1.4435,1.4701,1.4295,1.4701,506,4415 HU2005X,2005/03/11,1.4426,1.4426,1.4426,1.4426,50,565 HU2005Z,2005/03/11,1.41,1.4251,1.41,1.4251,175,2437 HU2006F,2005/03/11,1.4236,1.4236,1.4236,1.4236,51,1466 HU2006G,2005/03/11,1.4321,1.4321,1.4321,1.4321,0,510 HU2006H,2005/03/11,1.4416,1.4416,1.4416,1.4416,0,251 INDU,2005/03/11,10845.3,10897.68,10728.62,10774.36,14498200,0 JY2005H,2005/03/11,0.9611,0.964,0.96,0.9623,24267,65264 JY2005M,2005/03/11,0.9682,0.9713,0.9665,0.9695,39217,107675 JY2005U,2005/03/11,0.9758,0.9785,0.9758,0.9785,246,326 JY2005Z,2005/03/11,0.986,0.9877,0.986,0.9877,0,32 JY2006H,2005/03/11,0,0.9969,0.9969,0.9969,0,25 JY2006M,2005/03/11,0,1.0061,1.0061,1.0061,0,25 KC2005H,2005/03/11,136.5,136.5,134.45,134.45,108,339 KC2005K,2005/03/11,138.5,139.5,135.9,136.65,13243,87469 KC2005N,2005/03/11,140.75,141.75,138.5,139.05,3386,15345 KC2005U,2005/03/11,144,144.25,141,141.3,2204,7728 KC2005Z,2005/03/11,147,147,143.5,143.75,929,4725 KC2006H,2005/03/11,148.75,148.75,145.25,145.5,249,1912 KC2006K,2005/03/11,148.5,148.5,146.05,146.05,101,362 KC2006N,2005/03/11,146.05,146.05,146.05,146.05,1,210 KC2006U,2005/03/11,145.8,145.8,145.8,145.8,0,72 KC2006Z,2005/03/11,145.8,145.8,145.8,145.8,0,12 LB2005H,2005/03/11,393.5,400,392.1,400,232,406 LB2005K,2005/03/11,383,386.8,381.2,386.6,766,3381 LB2005N,2005/03/11,370.1,373.7,369.3,373.3,239,993 LB2005U,2005/03/11,364,365,362.5,364.9,25,146 LB2005X,2005/03/11,345,350.7,344,349.9,13,51 LC2005H,2005/03/11,0,88.25,88.25,88.25,0,38 LC2005J,2005/03/11,90.5,90.5,88.85,89.1,21547,49395 LC2005K,2005/03/11,90.45,90.45,90.45,90.45,0,0 LC2005M,2005/03/11,86.3,86.3,84.95,85.85,17894,60768 LC2005Q,2005/03/11,83,83,81.95,82.95,2881,15988 LC2005V,2005/03/11,84.2,84.2,83.3,84.15,1793,10296 LC2005Z,2005/03/11,85.15,85.5,84.2,85.42,638,7452 LC2006G,2005/03/11,85.7,86,84.9,85.9,382,2436 LC2006J,2005/03/11,84,84.3,84,84.3,1,75 LH2005J,2005/03/11,72.07,73.1,71.9,72.37,12117,38575 LH2005K,2005/03/11,75.7,77.75,75.7,77.75,390,3656 LH2005M,2005/03/11,79.22,80.9,78.4,80.75,8443,36546 LH2005N,2005/03/11,76.75,78.2,76.2,78.12,1253,7824 LH2005Q,2005/03/11,72.77,75.25,72.6,75.02,887,5277 LH2005V,2005/03/11,62.25,65,62.2,64.95,300,3761 LH2005Z,2005/03/11,60.25,60.6,60.1,60.6,120,2592 LH2006G,2005/03/11,59.75,59.85,59.5,59.85,2,370 LH2006J,2005/03/11,59,59.25,59,59.25,0,44 ND2005H,2005/03/11,1529,1535,1502.5,1509,12889,76295 ND2005M,2005/03/11,1539,1545,1511.5,1518.5,14983,17406 ND2005U,2005/03/11,0,1550,1526,1528.5,0,0 NDY,2005/03/11,2063.56,2069.4,2036.41,2041.6,17920900,0 NG2005J,2005/03/11,6.798,6.82,6.678,6.772,37348,50554 NG2005K,2005/03/11,6.878,6.93,6.771,6.885,16574,60051 NG2005M,2005/03/11,6.912,6.97,6.841,6.955,3836,24258 NG2005N,2005/03/11,7.013,7.04,6.91,7.02,4663,30646 NG2005Q,2005/03/11,7.052,7.07,6.946,7.053,2942,21341 NG2005U,2005/03/11,7.06,7.09,6.959,7.064,1684,23722 NG2005V,2005/03/11,7.085,7.1,6.98,7.084,3801,38402 NG2005X,2005/03/11,7.467,7.47,7.354,7.447,630,13939 NG2005Z,2005/03/11,7.828,7.828,7.7,7.804,2361,25335 NG2006F,2005/03/11,8.053,8.055,7.95,8.024,2792,23736 NG2006G,2005/03/11,8.003,8.04,7.923,7.999,837,12835 NG2006H,2005/03/11,7.845,7.865,7.78,7.829,3944,18556 NG2006J,2005/03/11,6.638,6.7,6.638,6.679,913,13431 NG2006K,2005/03/11,6.505,6.548,6.505,6.536,141,10710 NG2006M,2005/03/11,6.535,6.575,6.535,6.561,123,4733 NG2006N,2005/03/11,6.57,6.605,6.57,6.586,418,6926 NG2006Q,2005/03/11,6.64,6.64,6.616,6.616,401,5877 NG2006U,2005/03/11,6.61,6.61,6.595,6.595,9,3885 NG2006V,2005/03/11,6.64,6.64,6.62,6.62,113,7085 NG2006X,2005/03/11,6.925,6.925,6.925,6.925,3,4379 NG2006Z,2005/03/11,7.22,7.22,7.18,7.21,33,5888 NG2007F,2005/03/11,7.44,7.445,7.41,7.445,235,5751 NG2007G,2005/03/11,7.43,7.43,7.418,7.418,11,2018 NG2007H,2005/03/11,7.23,7.23,7.23,7.23,11,4500 NG2007J,2005/03/11,6.255,6.255,6.245,6.245,10,4943 NG2007K,2005/03/11,6.106,6.106,6.106,6.106,10,4895 NG2007M,2005/03/11,6.121,6.121,6.121,6.121,10,875 NG2007N,2005/03/11,6.136,6.136,6.136,6.136,10,1276 NG2007Q,2005/03/11,6.161,6.161,6.161,6.161,10,1243 NG2007U,2005/03/11,6.136,6.136,6.136,6.136,10,971 NG2007V,2005/03/11,6.161,6.161,6.161,6.161,10,1708 NG2007X,2005/03/11,6.451,6.451,6.451,6.451,10,1213 NG2007Z,2005/03/11,6.741,6.741,6.741,6.741,12,2200 NG2008F,2005/03/11,6.976,6.976,6.976,6.976,100,3921 NG2008G,2005/03/11,6.951,6.951,6.951,6.951,0,470 NG2008H,2005/03/11,6.756,6.756,6.756,6.756,0,1810 NG2008J,2005/03/11,5.846,5.846,5.846,5.846,0,1577 NG2008K,2005/03/11,5.735,5.735,5.726,5.726,0,1867 NG2008M,2005/03/11,5.746,5.746,5.746,5.746,100,768 NG2008N,2005/03/11,5.766,5.766,5.766,5.766,0,614 NG2008Q,2005/03/11,5.786,5.786,5.786,5.786,0,593 NG2008U,2005/03/11,5.771,5.771,5.771,5.771,0,645 NG2008V,2005/03/11,5.781,5.781,5.781,5.781,0,649 NG2008X,2005/03/11,6.056,6.056,6.056,6.056,0,475 NG2008Z,2005/03/11,6.321,6.321,6.321,6.321,0,874 NG2009F,2005/03/11,6.566,6.566,6.566,6.566,0,1195 NG2009G,2005/03/11,6.536,6.536,6.536,6.536,0,296 NG2009H,2005/03/11,6.331,6.331,6.331,6.331,0,1005 NG2009J,2005/03/11,5.476,5.476,5.476,5.476,0,898 NG2009K,2005/03/11,5.356,5.356,5.356,5.356,0,795 NG2009M,2005/03/11,5.386,5.386,5.386,5.386,0,198 NG2009N,2005/03/11,5.416,5.416,5.416,5.416,0,183 NG2009Q,2005/03/11,5.441,5.441,5.441,5.441,0,182 NG2009U,2005/03/11,5.421,5.421,5.421,5.421,0,165 NG2009V,2005/03/11,5.446,5.446,5.446,5.446,0,140 NG2009X,2005/03/11,5.731,5.731,5.731,5.731,0,153 NG2009Z,2005/03/11,6.12,6.12,6.006,6.006,0,298 NG2010F,2005/03/11,6.236,6.236,6.236,6.236,0,63 NG2010G,2005/03/11,6.216,6.216,6.216,6.216,0,84 NG2010H,2005/03/11,6.026,6.026,6.026,6.026,0,151 NG2010J,2005/03/11,5.166,5.166,5.166,5.166,0,0 NG2010K,2005/03/11,5.056,5.056,5.056,5.056,0,0 NG2010M,2005/03/11,5.081,5.081,5.081,5.081,0,0 NG2010N,2005/03/11,5.106,5.106,5.106,5.106,0,4 NG2010Q,2005/03/11,5.131,5.131,5.131,5.131,0,0 NG2010U,2005/03/11,5.131,5.131,5.131,5.131,0,0 NG2010V,2005/03/11,5.159,5.159,5.159,5.159,0,4 NG2010X,2005/03/11,5.399,5.399,5.399,5.399,0,0 NG2010Z,2005/03/11,5.639,5.639,5.639,5.639,1,2 NK2005M,2005/03/11,11895,11940,11870,11905,7110,28651 NK2005U,2005/03/11,0,11910,11900,11910,0,4 NK2005Z,2005/03/11,11895,11895,11895,11895,0,0 NK2006H,2005/03/11,11880,11880,11880,11880,0,0 NKKI,2005/03/11,11838.02,11964.21,11838.02,11923.89,177800,0 NQ2005H,2005/03/11,1531.5,1535,1502,1509,154611,366057 NQ2005M,2005/03/11,1539.5,1545,1511.5,1518.5,349541,88565 O2005H,2005/03/11,175.5,175.75,175.5,175.75,44,78 O2005K,2005/03/11,155.75,157.75,155.75,157.5,459,5789 O2005N,2005/03/11,150,153,150,152.25,55,1148 O2005U,2005/03/11,149.25,149.5,149,149,2,68 O2005Z,2005/03/11,147.25,147.5,147.25,147.5,18,93 O2006H,2005/03/11,149.25,149.25,149.25,149.25,0,1 OEX,2005/03/11,578.4,579.57,572.53,573.55,14498200,0 OJ2005K,2005/03/11,99.5,101.5,99.5,100.3,4610,21098 OJ2005N,2005/03/11,101,102,101,101.4,378,4625 OJ2005U,2005/03/11,102.15,102.15,102.15,102.15,42,1462 OJ2005X,2005/03/11,103.15,103.15,103.15,103.15,42,1575 OJ2006F,2005/03/11,104.15,104.15,104.15,104.15,0,59 OJ2006H,2005/03/11,105.15,105.15,105.15,105.15,0,5 OJ2006K,2005/03/11,106.15,106.15,106.15,106.15,0,2 OJ2006N,2005/03/11,107.15,107.15,107.15,107.15,0,2 OJ2006U,2005/03/11,108.15,108.15,108.15,108.15,0,2 OJ2007F,2005/03/11,107,107,107,107,0,1 PA2005H,2005/03/11,195,201.25,195,201.25,0,19 PA2005M,2005/03/11,204.75,204.75,197.1,202.95,524,12847 PA2005U,2005/03/11,204.05,205.5,204.05,205.05,4,54 PA2005Z,2005/03/11,212,212,207.55,207.55,16,120 PB2005H,2005/03/11,0,88.2,87.4,88,19,43 PB2005K,2005/03/11,88.3,90,88.3,89.9,268,2235 PB2005N,2005/03/11,89.5,91,89.5,90.7,47,593 PB2005Q,2005/03/11,88.8,89.25,88.3,88.3,10,197 PB2006G,2005/03/11,0,80.1,79.9,79.9,0,1 PB2006H,2005/03/11,0,80.45,80.45,80.45,0,1 PL2005J,2005/03/11,869,871.8,862.6,870.2,1216,6813 PL2005N,2005/03/11,865.6,869,865,868.6,409,983 PL2005V,2005/03/11,863,865.6,863,865.6,2,5 PL2006J,2005/03/11,858.6,858.6,858.6,858.6,10,20 S2005H,2005/03/11,637.5,660,637,656.75,911,1331 S2005K,2005/03/11,642,666,642,662.5,53182,160465 S2005N,2005/03/11,646,670.5,646,666.5,11319,77933 S2005Q,2005/03/11,647,670,647,663.5,594,7581 S2005U,2005/03/11,632,650.5,632,649,890,3292 S2005X,2005/03/11,626.5,638,626,634.5,8035,39219 S2006F,2005/03/11,630.5,638,628,636.5,262,2771 S2006H,2005/03/11,630,636,628.5,636,56,637 S2006K,2005/03/11,627,634,627,634,0,480 S2006N,2005/03/11,630,637,630,637,2,191 S2006X,2005/03/11,585,590,585,590,0,55 SB2005K,2005/03/11,9.01,9.19,9.01,9.17,13437,204134 SB2005N,2005/03/11,9.16,9.3,9.16,9.29,6443,69680 SB2005V,2005/03/11,9.23,9.36,9.23,9.35,4550,36751 SB2006H,2005/03/11,9.12,9.24,9.12,9.24,931,23335 SB2006K,2005/03/11,9,9.13,9,9.13,1277,9944 SB2006N,2005/03/11,8.91,9,8.91,9,227,5024 SB2006V,2005/03/11,8.89,9.03,8.89,9.03,66,2539 SF2005H,2005/03/11,0.8658,0.8704,0.8655,0.8694,7367,29293 SF2005M,2005/03/11,0.8709,0.8755,0.8696,0.8743,21923,42356 SF2005U,2005/03/11,0,0.8796,0.8796,0.8796,0,5 SF2005Z,2005/03/11,0,0.8855,0.8855,0.8855,0,120 SF20062,2005/03/11,630.5,638,628,636.5,262,2771 SF2006H,2005/03/11,0,0.892,0.892,0.892,0,0 SF2006M,2005/03/11,0,0.8988,0.8988,0.8988,0,0 SI2005H,2005/03/11,741,757.5,741,753.5,142,578 SI2005J,2005/03/11,755.1,755.1,755.1,755.1,0,0 SI2005K,2005/03/11,754,762,743,757,14527,67998 SI2005N,2005/03/11,756.5,767,748,761.4,881,8240 SI2005U,2005/03/11,765.5,765.5,765.5,765.5,5,2144 SI2005Z,2005/03/11,766,775,758,771.1,79,14541 SI2006F,2005/03/11,773.3,773.3,773.3,773.3,0,7 SI2006H,2005/03/11,774,777,774,777,142,1861 SI2006K,2005/03/11,780,780,780,780,5,136 SI2006N,2005/03/11,783,783,783,783,180,1012 SI2006U,2005/03/11,786.3,786.3,786.3,786.3,0,709 SI2006Z,2005/03/11,792,792,790.1,790.1,180,4327 SI2007F,2005/03/11,794.3,794.3,794.3,794.3,0,0 SI2007N,2005/03/11,798.7,798.7,798.7,798.7,0,106 SI2007Z,2005/03/11,806.1,806.1,806.1,806.1,0,343 SI2008N,2005/03/11,807.3,807.3,807.3,807.3,0,6 SI2008Z,2005/03/11,809.1,809.1,809.1,809.1,1,159 SI2009N,2005/03/11,814.8,814.8,814.8,814.8,0,7 SI2009Z,2005/03/11,821.7,821.7,821.7,821.7,0,0 SM2005H,2005/03/11,187,196.5,187,196,1216,972 SM2005K,2005/03/11,190,199,190,198.1,14981,60259 SM2005N,2005/03/11,192.5,201,192.5,199.9,5432,44755 SM2005Q,2005/03/11,193,201.3,193,200.1,1801,11047 SM2005U,2005/03/11,193.7,199.5,193,199,1837,8820 SM2005V,2005/03/11,190,195.5,190,195,528,7403 SM2005Z,2005/03/11,190.6,195.5,190.3,194.5,4030,17335 SM2006F,2005/03/11,193.5,195,193.5,194.7,37,1159 SM2006H,2005/03/11,194,195,194,194.5,32,710 SM2006K,2005/03/11,194.5,194.5,194.5,194.5,75,559 SM2006N,2005/03/11,193.5,193.5,193.5,193.5,12,164 SM2006Q,2005/03/11,193.5,193.5,193.5,193.5,0,20 SM2006U,2005/03/11,193.5,193.5,193.5,193.5,0,20 SM2006V,2005/03/11,193.5,193.5,193.5,193.5,0,16 SP2005H,2005/03/11,1209.5,1213.6,1198,1201.1,130626,327472 SP2005M,2005/03/11,1215.3,1218.3,1202.5,1205.4,145919,410013 SP2005U,2005/03/11,0,1222.8,1207.8,1210.7,1320,7925 SP2005Z,2005/03/11,0,1228.6,1213.6,1216.5,0,4952 SP2006H,2005/03/11,0,1234.6,1219.6,1222.5,0,1685 SP2006M,2005/03/11,0,1241.6,1226.6,1229.5,0,60 SP2006U,2005/03/11,0,1248.6,1233.6,1236.5,0,12 SP2006Z,2005/03/11,0,1256.6,1241.6,1244.5,0,0 SPY,2005/03/11,1209.13,1212.82,1198.28,1200.08,1770240000,0 SSEC,2005/03/11,1284.51,1292.53,1278.15,1289.94,15000,0 STI,2005/03/11,2169.65,2179.09,2168.28,2169.41,132517800,0 TWII,2005/03/11,6225.75,6238.43,6194.14,6204.23,3449800,0 TY2005H,2005/03/11,109.765625,109.84375,109.625,109.65625,11465,162269 TY2005M,2005/03/11,109.015625,109.03125,108.640625,108.71875,57040,1827768 TY2005U,2005/03/11,108.65625,108.65625,108.34375,108.390625,7406,28383 TY2005Z,2005/03/11,107.71875,107.71875,107.71875,107.71875,0,2854 US2005H,2005/03/11,111.78125,111.8125,111.3125,111.40625,13854,150836 US2005M,2005/03/11,111,111.03125,110.5,110.625,28222,644980 US2005U,2005/03/11,110.1875,110.4375,110.0625,110.15625,762,6519 US2005Z,2005/03/11,109.59375,109.59375,109.59375,109.59375,0,29 W2005H,2005/03/11,344,353.5,344,351.5,98,191 W2005K,2005/03/11,347,360.5,347,358,24670,140910 W2005N,2005/03/11,353.5,367,353.5,366,9306,41145 W2005U,2005/03/11,360,371,360,370.25,340,4395 W2005Z,2005/03/11,368,380,368,378,1100,24080 W2006H,2005/03/11,373,385,373,384,76,902 W2006K,2005/03/11,368,376,368,376,0,100 W2006N,2005/03/11,349,355,349,355,15,79 W2006Z,2005/03/11,363,363,363,363,7,6