AD2005M,2005/03/17,0.7882,0.7886,0.7858,0.7868,12299,104666
AD2005U,2005/03/17,0,0.7819,0.7819,0.7819,6,843
AD2005Z,2005/03/17,0.779,0.779,0.778,0.778,1,117
AD2006H,2005/03/17,0,0.7748,0.7748,0.7748,0,0
AD2006M,2005/03/17,0,0.7716,0.7716,0.7716,0,2
AD2006U,2005/03/17,0,0.7684,0.7684,0.7684,0,0
AOI,2005/03/17,4230,4232.9,4209.7,4217.3,686323392,0
BO2005K,2005/03/17,24.17,24.37,23.32,24.34,13191,85954
BO2005N,2005/03/17,24.25,24.52,23.45,24.5,9398,38742
BO2005Q,2005/03/17,24.05,24.35,23.45,24.35,988,9630
BO2005U,2005/03/17,23.8,24,23.25,24,1099,7049
BO2005V,2005/03/17,23.12,23.4,22.7,23.4,1549,4404
BO2005Z,2005/03/17,23.02,23.35,22.5,23.3,4158,18726
BO2006F,2005/03/17,22.75,23.2,22.75,23.2,4,1249
BO2006H,2005/03/17,23.2,23.2,23.2,23.2,3,1078
BO2006K,2005/03/17,22.8,22.8,22.8,22.8,0,651
BO2006N,2005/03/17,22.25,22.25,22.25,22.25,0,200
BO2006Q,2005/03/17,22.25,22.25,22.25,22.25,0,92
BO2006U,2005/03/17,22.25,22.25,22.25,22.25,0,120
BO2006V,2005/03/17,22.25,22.25,22.25,22.25,0,88
BO2006Z,2005/03/17,22.25,22.25,22.25,22.25,4,64
BP2005M,2005/03/17,1.9138,1.9182,1.91,1.9147,21633,81930
BP2005U,2005/03/17,0,1.908,1.905,1.9075,4,643
BP2005Z,2005/03/17,0,1.9003,1.9003,1.9003,1,11
BP2006H,2005/03/17,0,1.8931,1.8931,1.8931,0,3
BP2006M,2005/03/17,0,1.8859,1.8859,1.8859,0,0
BP2006U,2005/03/17,0,1.8787,1.8787,1.8787,0,0
C2005K,2005/03/17,223.25,224.5,221.5,223.5,82016,334186
C2005N,2005/03/17,231.25,232,229,231.25,38262,154226
C2005U,2005/03/17,236.5,237.5,235.25,237.25,3430,35633
C2005Z,2005/03/17,244.5,245.75,243,245,23151,130757
C2006H,2005/03/17,248.5,250.75,248.5,250.5,1454,13355
C2006K,2005/03/17,254.25,254.5,252.5,254,283,1795
C2006N,2005/03/17,256.5,256.5,254.25,256.25,406,3945
C2006U,2005/03/17,250.5,250.5,249.5,249.5,41,1042
C2006Z,2005/03/17,250.5,252,250.5,251,382,6470
C2007N,2005/03/17,256,256,256,256,0,5
C2007Z,2005/03/17,250,250,250,250,15,168
CC2005K,2005/03/17,1833,1850,1815,1830,6608,62899
CC2005N,2005/03/17,1850,1865,1832,1846,2039,24123
CC2005U,2005/03/17,1870,1870,1854,1859,367,12040
CC2005Z,2005/03/17,1869,1884,1855,1870,876,18995
CC2006H,2005/03/17,1884,1884,1878,1878,179,17737
CC2006K,2005/03/17,1886,1886,1886,1886,0,3585
CC2006N,2005/03/17,1898,1898,1898,1898,0,7109
CC2006U,2005/03/17,1910,1910,1910,1910,0,5325
CC2006Z,2005/03/17,1918,1918,1918,1918,0,750
CD2005M,2005/03/17,0.8301,0.8356,0.8274,0.8321,19858,79747
CD2005U,2005/03/17,0.835,0.835,0.83,0.8338,30,1800
CD2005Z,2005/03/17,0.8338,0.837,0.8338,0.8356,13,756
CD2006H,2005/03/17,0,0.8373,0.8373,0.8373,0,37
CD2006M,2005/03/17,0,0.839,0.839,0.839,0,2
CD2006U,2005/03/17,0,0.8407,0.8407,0.8407,0,0
CL2005J,2005/03/17,56.45,57.6,56.15,56.4,93525,66060
CL2005K,2005/03/17,57.05,58.16,56.8,56.91,93251,243630
CL2005M,2005/03/17,56.69,58.5,56.5,57.42,36488,106740
CL2005N,2005/03/17,57.5,58.8,57.5,57.64,10385,40201
CL2005Q,2005/03/17,57.48,58.4,57.2,57.65,6510,30156
CL2005U,2005/03/17,57.22,58.1,57.1,57.46,5036,25098
CL2005V,2005/03/17,57.04,57.8,56.99,57.18,1477,21686
CL2005X,2005/03/17,57.5,57.5,56.9,56.9,1028,19003
CL2005Z,2005/03/17,56.47,57.6,56.4,56.62,12883,65272
CL2006F,2005/03/17,56.07,56.85,56.07,56.26,1119,15586
CL2006G,2005/03/17,55.7,56.8,55.7,55.89,252,7246
CL2006H,2005/03/17,55.75,55.75,55.57,55.57,108,11183
CL2006J,2005/03/17,55.27,55.27,55.27,55.27,310,7174
CL2006K,2005/03/17,55.02,55.02,55.02,55.02,0,3778
CL2006M,2005/03/17,55.1,55.4,54.77,54.77,4030,22985
CL2006N,2005/03/17,54.6,55.2,54.51,54.51,0,3132
CL2006Q,2005/03/17,54.9,54.9,54.25,54.25,650,2273
CL2006U,2005/03/17,53.99,53.99,53.99,53.99,0,4064
CL2006V,2005/03/17,53.87,53.87,53.71,53.71,0,1433
CL2006X,2005/03/17,53.46,53.46,53.46,53.46,0,2414
CL2006Z,2005/03/17,52.85,53.6,52.85,53.24,6888,45870
CL2007F,2005/03/17,53,53,53,53,640,2276
CL2007G,2005/03/17,52.8,52.8,52.8,52.8,0,1335
CL2007H,2005/03/17,52.62,52.62,52.62,52.62,0,945
CL2007J,2005/03/17,52.46,52.46,52.46,52.46,0,476
CL2007K,2005/03/17,52.3,52.3,52.3,52.3,0,90
CL2007M,2005/03/17,52,52.35,51.95,52.14,245,9032
CL2007N,2005/03/17,51.97,51.97,51.97,51.97,0,0
CL2007Q,2005/03/17,51.81,51.81,51.81,51.81,0,150
CL2007U,2005/03/17,51.65,51.65,51.65,51.65,0,175
CL2007Z,2005/03/17,51.25,51.4,51.2,51.23,2459,28975
CL2008Z,2005/03/17,49.7,50.35,49.7,49.78,3318,26587
CL2009Z,2005/03/17,48.82,49.25,48.82,48.93,486,14657
CL2010Z,2005/03/17,48.26,48.6,48.1,48.38,525,18676
CL2011Z,2005/03/17,48.01,48.4,48.01,48.13,5,4252
CT2005K,2005/03/17,52.5,53.25,50.85,51.33,8233,87998
CT2005N,2005/03/17,53.95,54.54,52.22,52.5,0,23130
CT2005V,2005/03/17,56.3,56.5,54.8,54.8,41,1516
CT2005Z,2005/03/17,56.8,57.45,55.3,55.77,1633,10294
CT2006H,2005/03/17,57.75,57.75,57.75,57.75,84,1953
CT2006K,2005/03/17,58.6,58.6,58.6,58.6,10,603
CT2006N,2005/03/17,60.9,60.9,59.4,59.4,82,495
CT2006V,2005/03/17,60.45,60.45,60.45,60.45,0,0
CT2006Z,2005/03/17,61,61,60.5,60.5,5,138
CT2007H,2005/03/17,61.5,61.5,61.5,61.5,0,0
DAX,2005/03/17,4307.73,4322.82,4295.7,4315.92,0,0
DJ2005H,2005/03/17,10625,10660,10600,10625,4273,27381
DJ2005M,2005/03/17,10653,10688,10625,10650,10163,37046
DJ2005U,2005/03/17,10683,10683,10683,10683,10,22
DJ2005Z,2005/03/17,10722,10722,10722,10722,0,4
DJT,2005/03/17,3757.75,3815.99,3738.13,3777.59,15819300,0
DJU,2005/03/17,356.59,362.22,356.54,359.86,15819300,0
DX2005M,2005/03/17,81.55,82.03,81.55,81.81,2644,22193
DX2005U,2005/03/17,81.65,81.72,81.65,81.72,7,2529
DX2005Z,2005/03/17,81.56,81.64,81.56,81.64,0,19
DX2006H,2005/03/17,81.56,81.56,81.56,81.56,0,0
EC2005M,2005/03/17,1.3408,1.3422,1.3369,1.3398,125967,121618
EC2005U,2005/03/17,1.3427,1.3463,1.342,1.3444,161,1817
EC2005Z,2005/03/17,0,1.3495,1.3495,1.3495,5,1136
EC2006H,2005/03/17,0,1.3546,1.3546,1.3546,0,50
EC2006M,2005/03/17,0,1.3599,1.3599,1.3599,0,5
EC2006U,2005/03/17,0,1.3652,1.3652,1.3652,0,0
ED2005J,2005/03/17,96.795,96.805,96.7925,96.805,6183,40921
ED2005K,2005/03/17,96.655,96.66,96.65,96.655,3052,11166
ED2005M,2005/03/17,96.505,96.535,96.5,96.515,288889,1455123
ED2005N,2005/03/17,96.35,96.37,96.35,96.36,0,536
ED2005Q,2005/03/17,96.235,96.255,96.235,96.245,0,0
ED2005U,2005/03/17,96.095,96.155,96.095,96.125,358444,1425700
ED2005Z,2005/03/17,95.845,95.92,95.845,95.87,494513,1134580
ED2006H,2005/03/17,95.685,95.78,95.685,95.725,471218,788924
ED2006M,2005/03/17,95.57,95.665,95.565,95.61,244851,567018
ED2006U,2005/03/17,95.475,95.575,95.475,95.52,121564,441538
ED2006Z,2005/03/17,95.395,95.49,95.395,95.44,94302,384664
ED2007H,2005/03/17,95.37,95.44,95.37,95.395,67733,245804
ED2007M,2005/03/17,95.285,95.385,95.285,95.345,26386,205642
ED2007U,2005/03/17,95.265,95.32,95.26,95.29,13534,156386
ED2007Z,2005/03/17,95.2,95.265,95.2,95.23,18616,142329
ED2008H,2005/03/17,95.19,95.22,95.18,95.195,15669,122588
ED2008M,2005/03/17,95.14,95.175,95.135,95.15,8003,113778
ED2008U,2005/03/17,95.09,95.125,95.085,95.105,5876,105017
ED2008Z,2005/03/17,95.03,95.07,95.02,95.045,5329,95072
ED2009H,2005/03/17,94.99,95.03,94.98,95.005,9826,82484
ED2009M,2005/03/17,94.94,94.995,94.94,94.965,5781,74112
ED2009U,2005/03/17,94.895,94.95,94.89,94.92,4090,61631
ED2009Z,2005/03/17,94.84,94.895,94.835,94.865,4039,40788
ED2010H,2005/03/17,94.805,94.865,94.8,94.835,7279,18840
ED2010M,2005/03/17,0,94.815,94.77,94.795,400,12810
ED2010U,2005/03/17,94.77,94.77,94.745,94.745,400,9876
ED2010Z,2005/03/17,94.7,94.72,94.675,94.695,405,9102
ED2011H,2005/03/17,0,94.695,94.66,94.665,1890,7127
ED2011M,2005/03/17,0,94.655,94.585,94.625,50,5039
ED2011U,2005/03/17,0,94.615,94.545,94.58,50,2771
ED2011Z,2005/03/17,0,94.57,94.5,94.535,50,2159
ED2012H,2005/03/17,0,94.545,94.475,94.51,90,1132
ED2012M,2005/03/17,0,94.5,94.415,94.465,10,782
ED2012U,2005/03/17,0,94.465,94.38,94.425,10,1448
ED2012Z,2005/03/17,0,94.425,94.34,94.385,10,946
ED2013H,2005/03/17,0,94.4,94.315,94.36,825,1098
ED2013M,2005/03/17,0,94.36,94.265,94.32,25,538
ED2013U,2005/03/17,0,94.325,94.23,94.285,10,394
ED2013Z,2005/03/17,0,94.29,94.195,94.25,10,391
ED2014H,2005/03/17,94.18,94.265,94.18,94.225,10,387
ED2014M,2005/03/17,94.145,94.23,94.145,94.19,10,303
ED2014U,2005/03/17,94.11,94.195,94.11,94.155,10,279
ED2014Z,2005/03/17,0,94.16,94.065,94.12,10,254
EM2005J,2005/03/17,96.97,96.97,96.9625,96.9625,3442,25684
EM2005K,2005/03/17,96.85,96.85,96.845,96.85,3434,32405
EM2005M,2005/03/17,96.71,96.715,96.69,96.705,240,7980
EM2005N,2005/03/17,0,96.51,96.49,96.51,0,302
EM2005Q,2005/03/17,0,96.375,96.355,96.375,0,3
EM2005U,2005/03/17,0,96.215,96.18,96.215,0,1
EM2005V,2005/03/17,0,96.14,96.105,96.14,0,1
EM2005X,2005/03/17,0,96.055,96.02,96.055,0,1
EM2005Z,2005/03/17,0,95.87,95.84,95.87,0,1
EM2006F,2005/03/17,0,95.86,95.83,95.86,0,1
EM2006G,2005/03/17,0,95.785,95.755,95.785,0,1
EM2006H,2005/03/17,0,95.75,95.705,95.75,0,0
ES2005H,2005/03/17,1188.5,1193.5,1186.25,1190,85253,477547
ES2005M,2005/03/17,1192.5,1198,1190.25,1194,1026859,779892
EY2005M,2005/03/17,0,99.905,99.905,99.905,3,42076
EY2005U,2005/03/17,99.885,99.885,99.885,99.885,0,5368
EY2005Z,2005/03/17,99.84,99.84,99.84,99.84,33,8705
EY2006H,2005/03/17,99.775,99.775,99.775,99.775,70,3405
EY2006M,2005/03/17,99.695,99.695,99.695,99.695,0,3877
EY2006U,2005/03/17,99.61,99.62,99.61,99.615,2,2226
EY2006Z,2005/03/17,99.53,99.53,99.53,99.53,0,657
EY2007H,2005/03/17,99.405,99.405,99.405,99.405,0,1
EY2007M,2005/03/17,0,99.33,99.315,99.33,0,2
EY2007U,2005/03/17,0,99.225,99.21,99.225,0,0
EY2007Z,2005/03/17,0,99.12,99.105,99.12,0,164
EY2008H,2005/03/17,0,99.005,98.99,99.005,0,590
EY2008M,2005/03/17,0,98.965,98.95,98.965,0,250
EY2008U,2005/03/17,0,98.95,98.935,98.95,0,0
EY2008Z,2005/03/17,0,98.885,98.87,98.885,0,0
EY2009H,2005/03/17,0,98.815,98.81,98.815,0,0
EY2009M,2005/03/17,0,98.8,98.8,98.8,0,0
EY2009U,2005/03/17,0,98.8,98.8,98.8,0,0
EY2009Z,2005/03/17,0,98.8,98.8,98.8,0,0
EY2010H,2005/03/17,0,98.8,98.8,98.8,0,0
FC2005H,2005/03/17,106.05,106.2,105.55,105.9,290,2965
FC2005J,2005/03/17,104.9,104.9,103.75,104.42,915,5146
FC2005K,2005/03/17,104.37,104.37,103,103.65,1353,11825
FC2005Q,2005/03/17,104.8,105,104.05,104.57,450,4683
FC2005U,2005/03/17,103.4,103.6,103.15,103.4,43,891
FC2005V,2005/03/17,103.4,103.4,103,103.15,14,781
FC2005X,2005/03/17,0,102.2,102.2,102.2,0,317
FC2006F,2005/03/17,99,99,99,99,0,24
FTSE,2005/03/17,4937.6,4952.9,4920,4922.1,1923444352,0
FV2005H,2005/03/17,107.65625,107.765625,107.640625,107.640625,5171,53231
FV2005M,2005/03/17,107.25,107.359375,107.140625,107.1875,26481,1250430
FV2005U,2005/03/17,106.75,106.75,106.65625,106.6875,1052,79065
FV2005Z,2005/03/17,106.15625,106.15625,106.15625,106.15625,0,1
GC2005H,2005/03/17,438.7,438.7,438.7,438.7,0,0
GC2005J,2005/03/17,444.4,444.5,437.7,439.1,47792,208170
GC2005K,2005/03/17,440.4,440.4,440.4,440.4,5,15
GC2005M,2005/03/17,446.8,447,440.3,441.7,10751,65817
GC2005Q,2005/03/17,449.3,449.3,443.5,444.3,800,9373
GC2005V,2005/03/17,452,452,447.2,447.2,177,5331
GC2005Z,2005/03/17,455.5,455.5,449,450.1,672,21031
GC2006G,2005/03/17,454.8,454.8,453.2,453.2,41,3431
GC2006J,2005/03/17,456.5,456.5,456.3,456.3,360,1647
GC2006M,2005/03/17,460.5,460.5,459.6,459.6,0,8452
GC2006Q,2005/03/17,463,463,463,463,0,550
GC2006V,2005/03/17,466.5,466.5,466.5,466.5,0,111
GC2006Z,2005/03/17,470,470,470,470,2,5021
GC2007M,2005/03/17,480.5,480.5,480.5,480.5,0,2790
GC2007Z,2005/03/17,491.2,491.2,491.2,491.2,0,2098
GC2008M,2005/03/17,502,502,502,502,0,164
GC2008Z,2005/03/17,513,513,513,513,0,1397
GC2009M,2005/03/17,523.9,523.9,523.9,523.9,0,125
GC2009Z,2005/03/17,535.1,535.1,535.1,535.1,0,7
HG2005H,2005/03/17,151,151.1,149.5,150.6,213,1969
HG2005J,2005/03/17,151,151.3,150,150.9,371,3638
HG2005K,2005/03/17,150.6,151,149.25,150.45,10281,74372
HG2005M,2005/03/17,149.1,149.25,148.7,149.25,82,2268
HG2005N,2005/03/17,148.2,148.8,147.6,148.6,1401,14735
HG2005Q,2005/03/17,147.1,147.1,146.75,146.75,64,1154
HG2005U,2005/03/17,144.85,145.45,144.6,145.45,237,9670
HG2005V,2005/03/17,143.7,143.7,143.7,143.7,71,1005
HG2005X,2005/03/17,141.5,142.1,141.5,142.1,62,727
HG2005Z,2005/03/17,140.1,140.45,139.5,140.45,345,5639
HG2006F,2005/03/17,139.25,139.25,139.25,139.25,0,139
HG2006G,2005/03/17,138,138,138,138,0,88
HG2006H,2005/03/17,136.85,136.85,136.85,136.85,13,489
HG2006J,2005/03/17,135.7,135.7,135.7,135.7,0,25
HG2006K,2005/03/17,134.55,134.55,134.55,134.55,0,74
HG2006M,2005/03/17,133.45,133.45,133.45,133.45,0,144
HG2006N,2005/03/17,133,133,133,133,0,46
HG2006Q,2005/03/17,132.25,132.25,132.25,132.25,0,34
HG2006U,2005/03/17,131.65,131.65,131.65,131.65,0,21
HG2006V,2005/03/17,131.05,131.05,131.05,131.05,0,1
HG2006X,2005/03/17,130.45,130.45,130.45,130.45,0,0
HG2006Z,2005/03/17,129.85,129.85,129.85,129.85,3,8
HG2007F,2005/03/17,129.85,129.85,129.85,129.85,0,0
HG2007G,2005/03/17,129.85,129.85,129.85,129.85,0,0
HO2005J,2005/03/17,1.592,1.6174,1.571,1.5914,26271,42220
HO2005K,2005/03/17,1.558,1.58,1.54,1.5588,22450,60433
HO2005M,2005/03/17,1.53,1.553,1.5278,1.5373,7598,22086
HO2005N,2005/03/17,1.5223,1.5487,1.5223,1.5348,2018,10773
HO2005Q,2005/03/17,1.551,1.5514,1.53,1.5388,520,7186
HO2005U,2005/03/17,1.5465,1.56,1.545,1.5488,2008,9461
HO2005V,2005/03/17,1.565,1.567,1.545,1.5618,621,2053
HO2005X,2005/03/17,1.57,1.585,1.559,1.5753,577,2909
HO2005Z,2005/03/17,1.5906,1.5975,1.57,1.5878,2202,11338
HO2006F,2005/03/17,1.603,1.603,1.594,1.5958,127,4495
HO2006G,2005/03/17,1.59,1.59,1.5845,1.5863,4,1047
HO2006H,2005/03/17,1.55,1.562,1.55,1.5548,542,3538
HO2006J,2005/03/17,1.509,1.509,1.5083,1.5083,60,965
HO2006K,2005/03/17,1.465,1.4688,1.465,1.4688,1,511
HO2006M,2005/03/17,1.435,1.4398,1.435,1.4398,49,2256
HO2006N,2005/03/17,1.4348,1.4348,1.4348,1.4348,2,482
HO2006Q,2005/03/17,1.44,1.44,1.4393,1.4393,0,19
HO2006U,2005/03/17,1.45,1.45,1.4488,1.4488,2,5
HU2005J,2005/03/17,1.55,1.585,1.535,1.5616,24075,39337
HU2005K,2005/03/17,1.5885,1.62,1.582,1.5942,20495,67635
HU2005M,2005/03/17,1.6083,1.64,1.605,1.6177,9283,24794
HU2005N,2005/03/17,1.6123,1.647,1.606,1.6227,3624,13921
HU2005Q,2005/03/17,1.607,1.6216,1.607,1.6147,3322,10998
HU2005U,2005/03/17,1.6,1.6,1.581,1.5902,2351,8276
HU2005V,2005/03/17,1.545,1.564,1.5417,1.5417,798,4535
HU2005X,2005/03/17,1.518,1.518,1.5157,1.5157,31,580
HU2005Z,2005/03/17,1.5,1.5,1.4997,1.4997,272,2604
HU2006F,2005/03/17,1.4987,1.4987,1.4987,1.4987,605,1254
HU2006G,2005/03/17,1.5087,1.5087,1.5087,1.5087,0,510
HU2006H,2005/03/17,1.5187,1.5187,1.5187,1.5187,0,251
INDU,2005/03/17,10633.3,10707.86,10561.1,10626.35,15819300,0
JY2005M,2005/03/17,0.9643,0.9645,0.9602,0.9627,29701,106377
JY2005U,2005/03/17,0.9715,0.9717,0.9715,0.9717,10,464
JY2005Z,2005/03/17,0,0.9809,0.9809,0.9809,1,32
JY2006H,2005/03/17,0,0.9901,0.9901,0.9901,0,25
JY2006M,2005/03/17,0,0.9993,0.9993,0.9993,0,25
JY2006U,2005/03/17,0,1.0085,1.0085,1.0085,0,0
KC2005H,2005/03/17,136,136,135.1,135.1,42,221
KC2005K,2005/03/17,136.35,136.8,135.3,136.1,11426,87826
KC2005N,2005/03/17,138.8,139.1,137.75,138.6,3857,18145
KC2005U,2005/03/17,141.1,141.25,140.2,140.95,1168,7797
KC2005Z,2005/03/17,143,143.9,142.8,143.7,1074,4971
KC2006H,2005/03/17,145.5,146,145.5,145.85,238,2293
KC2006K,2005/03/17,147,147,147,147,76,360
KC2006N,2005/03/17,148,148,148,148,138,255
KC2006U,2005/03/17,148.9,148.9,148.9,148.9,70,142
KC2006Z,2005/03/17,149.15,149.15,149.15,149.15,0,12
LB2005K,2005/03/17,407.9,410.6,402.7,410.5,1051,3696
LB2005N,2005/03/17,388.5,392.9,387.5,392.9,245,1070
LB2005U,2005/03/17,373.5,377,372.3,376,34,162
LB2005X,2005/03/17,353.5,355.8,352.3,355.8,11,61
LC2005H,2005/03/17,0,89.9,89.9,89.9,0,10
LC2005J,2005/03/17,89.8,89.8,88.05,88.47,10527,40987
LC2005M,2005/03/17,86.3,86.35,85.05,85.32,9453,74642
LC2005Q,2005/03/17,83.6,83.6,82.8,83.15,1334,17097
LC2005V,2005/03/17,84.45,84.45,83.85,84,542,10240
LC2005Z,2005/03/17,85.4,85.45,84.95,85.02,218,7615
LC2006G,2005/03/17,85.9,85.9,85.45,85.6,193,2586
LC2006J,2005/03/17,84.1,84.1,83.85,83.85,0,84
LH2005J,2005/03/17,71,71.45,70.15,70.57,8524,19472
LH2005K,2005/03/17,78.1,78.9,77.7,78.42,616,3980
LH2005M,2005/03/17,80.4,81.35,80,80.1,10479,47040
LH2005N,2005/03/17,78,79.2,77.77,78.15,856,8194
LH2005Q,2005/03/17,75,75.75,74.65,75.47,393,5426
LH2005V,2005/03/17,64.5,64.75,63.8,64.45,294,3984
LH2005Z,2005/03/17,60.55,60.82,60.2,60.57,160,2834
LH2006G,2005/03/17,59.67,59.95,59.67,59.95,0,385
LH2006J,2005/03/17,59.25,59.25,59,59.05,0,54
ND2005H,2005/03/17,1490,1495.5,1483.5,1489.5,10249,59960
ND2005M,2005/03/17,1496,1506.5,1491,1498,23309,50270
ND2005U,2005/03/17,0,1508,1507,1508,0,4
NDY,2005/03/17,2016.91,2023.67,2010.52,2016.42,17451200,0
NG2005J,2005/03/17,7.2,7.38,7.195,7.238,33056,39329
NG2005K,2005/03/17,7.32,7.52,7.319,7.374,21743,69661
NG2005M,2005/03/17,7.401,7.58,7.401,7.459,8283,26466
NG2005N,2005/03/17,7.46,7.65,7.46,7.529,5531,31801
NG2005Q,2005/03/17,7.51,7.68,7.495,7.563,3503,21489
NG2005U,2005/03/17,7.525,7.668,7.505,7.572,1912,24242
NG2005V,2005/03/17,7.53,7.7,7.525,7.599,6085,41418
NG2005X,2005/03/17,7.83,8,7.83,7.934,422,14532
NG2005Z,2005/03/17,8.17,8.36,8.15,8.259,3062,26866
NG2006F,2005/03/17,8.35,8.55,8.35,8.469,1647,21062
NG2006G,2005/03/17,8.32,8.55,8.32,8.444,982,13427
NG2006H,2005/03/17,8.13,8.33,8.13,8.284,2386,19969
NG2006J,2005/03/17,6.98,7.16,6.98,7.124,1054,12999
NG2006K,2005/03/17,6.99,7.03,6.974,6.974,108,10736
NG2006M,2005/03/17,7.005,7.04,6.96,6.994,143,4985
NG2006N,2005/03/17,7.02,7.08,7.019,7.019,340,7010
NG2006Q,2005/03/17,7.035,7.08,7.02,7.044,100,6221
NG2006U,2005/03/17,6.995,7.02,6.995,7.018,32,4154
NG2006V,2005/03/17,7.01,7.08,7,7.038,22,6990
NG2006X,2005/03/17,7.25,7.35,7.25,7.338,18,4510
NG2006Z,2005/03/17,7.55,7.623,7.55,7.623,228,5893
NG2007F,2005/03/17,7.834,7.834,7.834,7.834,97,5839
NG2007G,2005/03/17,7.798,7.798,7.798,7.798,8,2032
NG2007H,2005/03/17,7.624,7.624,7.624,7.624,38,4625
NG2007J,2005/03/17,6.584,6.584,6.584,6.584,18,4939
NG2007K,2005/03/17,6.452,6.452,6.452,6.452,35,4932
NG2007M,2005/03/17,6.468,6.468,6.468,6.468,0,885
NG2007N,2005/03/17,6.484,6.484,6.484,6.484,12,1281
NG2007Q,2005/03/17,6.499,6.499,6.499,6.499,12,1253
NG2007U,2005/03/17,6.467,6.467,6.467,6.467,12,986
NG2007V,2005/03/17,6.487,6.487,6.487,6.487,12,1713
NG2007X,2005/03/17,6.774,6.774,6.774,6.774,12,1223
NG2007Z,2005/03/17,7.062,7.062,7.062,7.062,112,2168
NG2008F,2005/03/17,7.292,7.292,7.292,7.292,237,4175
NG2008G,2005/03/17,7.267,7.267,7.267,7.267,12,472
NG2008H,2005/03/17,7.067,7.067,7.067,7.067,112,1762
NG2008J,2005/03/17,6.137,6.137,6.137,6.137,112,1679
NG2008K,2005/03/17,6.017,6.017,6.017,6.017,37,1862
NG2008M,2005/03/17,6.037,6.037,6.037,6.037,12,770
NG2008N,2005/03/17,6.057,6.057,6.057,6.057,100,614
NG2008Q,2005/03/17,6.077,6.077,6.077,6.077,0,593
NG2008U,2005/03/17,6.062,6.062,6.062,6.062,0,645
NG2008V,2005/03/17,6.077,6.077,6.077,6.077,0,649
NG2008X,2005/03/17,6.352,6.352,6.352,6.352,0,476
NG2008Z,2005/03/17,6.612,6.612,6.612,6.612,0,875
NG2009F,2005/03/17,6.857,6.857,6.857,6.857,200,1195
NG2009G,2005/03/17,6.832,6.832,6.832,6.832,100,303
NG2009H,2005/03/17,6.627,6.627,6.627,6.627,0,1005
NG2009J,2005/03/17,5.772,5.772,5.772,5.772,0,898
NG2009K,2005/03/17,5.652,5.652,5.652,5.652,0,795
NG2009M,2005/03/17,5.677,5.677,5.677,5.677,0,198
NG2009N,2005/03/17,5.702,5.702,5.702,5.702,100,253
NG2009Q,2005/03/17,5.727,5.727,5.727,5.727,0,182
NG2009U,2005/03/17,5.707,5.707,5.707,5.707,0,165
NG2009V,2005/03/17,5.732,5.732,5.732,5.732,0,140
NG2009X,2005/03/17,6.017,6.017,6.017,6.017,1,155
NG2009Z,2005/03/17,6.292,6.292,6.292,6.292,1,300
NG2010F,2005/03/17,6.522,6.522,6.522,6.522,0,63
NG2010G,2005/03/17,6.502,6.502,6.502,6.502,0,84
NG2010H,2005/03/17,6.312,6.312,6.312,6.312,0,151
NG2010J,2005/03/17,5.432,5.432,5.432,5.432,0,0
NG2010K,2005/03/17,5.322,5.322,5.322,5.322,0,0
NG2010M,2005/03/17,5.347,5.347,5.347,5.347,0,0
NG2010N,2005/03/17,5.372,5.372,5.372,5.372,0,4
NG2010Q,2005/03/17,5.397,5.397,5.397,5.397,0,0
NG2010U,2005/03/17,5.397,5.397,5.397,5.397,0,0
NG2010V,2005/03/17,5.425,5.425,5.425,5.425,0,4
NG2010X,2005/03/17,5.705,5.705,5.705,5.705,0,0
NG2010Z,2005/03/17,5.985,5.985,5.985,5.985,0,2
NK2005M,2005/03/17,11730,11745,11685,11730,6370,31640
NK2005U,2005/03/17,0,11745,11735,11735,4,8
NK2005Z,2005/03/17,0,11730,11720,11720,0,0
NK2006H,2005/03/17,0,11715,11705,11705,0,0
NKKI,2005/03/17,11785.95,11808.04,11754.98,11775.5,86600,0
NQ2005H,2005/03/17,1486,1497,1482.5,1489.5,45769,297753
NQ2005M,2005/03/17,1495.5,1506.5,1491.5,1498,439027,240090
NZY,2005/03/17,3155.38,3155.38,3124.01,3124.96,20338900,0
O2005K,2005/03/17,154.5,156.5,152,155.75,781,5893
O2005N,2005/03/17,151.25,153.25,150,152.5,150,1318
O2005U,2005/03/17,148.5,151,148.25,151,0,76
O2005Z,2005/03/17,147.5,147.75,147.5,147.75,17,127
O2006H,2005/03/17,149.25,149.25,149.25,149.25,0,1
OEX,2005/03/17,567.41,569.66,566.52,568.03,15819300,0
OJ2005K,2005/03/17,100,100.6,99.3,100.55,953,22029
OJ2005N,2005/03/17,101.3,101.85,100.9,101.85,192,4882
OJ2005U,2005/03/17,102,102.6,102,102.6,8,1532
OJ2005X,2005/03/17,102.75,102.9,102.75,102.9,42,1618
OJ2006F,2005/03/17,103.5,103.5,103.5,103.5,0,59
OJ2006H,2005/03/17,104.5,104.5,104.5,104.5,2,28
OJ2006K,2005/03/17,105.5,105.5,105.5,105.5,0,2
OJ2006N,2005/03/17,106.5,106.5,106.5,106.5,0,2
OJ2006U,2005/03/17,107.5,107.5,107.5,107.5,0,2
OJ2007F,2005/03/17,107,107,107,107,0,1
PA2005H,2005/03/17,201.25,201.25,201.25,201.25,0,2
PA2005M,2005/03/17,205.5,207.9,201.5,202.65,482,12660
PA2005U,2005/03/17,204.4,204.4,204.4,204.4,70,84
PA2005Z,2005/03/17,205,206.9,205,206.9,1,140
PB2005H,2005/03/17,89.5,89.5,88.4,89.05,11,24
PB2005K,2005/03/17,91.5,91.8,90.6,91.45,446,2094
PB2005N,2005/03/17,92.9,93,91.05,91.6,99,612
PB2005Q,2005/03/17,0,88.5,88,88,20,212
PB2006G,2005/03/17,0,83.8,83.8,83.8,0,1
PB2006H,2005/03/17,0,83.25,83.25,83.25,0,1
PL2005J,2005/03/17,887.5,889,877,879.5,1859,7013
PL2005N,2005/03/17,886,886,876,877.4,386,1504
PL2005V,2005/03/17,885,885,874.4,874.4,3,7
PL2006J,2005/03/17,867.4,867.4,867.4,867.4,0,20
S2005K,2005/03/17,673,675,648,671.5,57879,166458
S2005N,2005/03/17,676,678,652,676,23403,78597
S2005Q,2005/03/17,675,676,650.5,674,1482,7619
S2005U,2005/03/17,652,657.5,633,650,1452,3637
S2005X,2005/03/17,634.5,638.5,616,636.5,15370,44371
S2006F,2005/03/17,635,640,620,639,414,3098
S2006H,2005/03/17,633,639,619,639,40,1000
S2006K,2005/03/17,630,632,615,631,57,945
S2006N,2005/03/17,617,633,617,633,1,205
S2006X,2005/03/17,587,589,582,587,15,83
SB2005K,2005/03/17,9.16,9.22,9.1,9.12,13217,197668
SB2005N,2005/03/17,9.35,9.37,9.28,9.31,5102,73682
SB2005V,2005/03/17,9.43,9.45,9.39,9.42,3636,42415
SB2006H,2005/03/17,9.32,9.35,9.3,9.32,1879,25967
SB2006K,2005/03/17,9.25,9.28,9.23,9.25,1160,11323
SB2006N,2005/03/17,9.15,9.17,9.15,9.17,234,5238
SB2006V,2005/03/17,9.18,9.2,9.18,9.2,148,2762
SF2005M,2005/03/17,0.8694,0.8711,0.8669,0.8689,21405,41331
SF2005U,2005/03/17,0,0.8759,0.8736,0.8749,43,87
SF2005Z,2005/03/17,0,0.8812,0.8812,0.8812,1,120
SF20062,2005/03/17,635,640,620,639,414,3098
SF2006H,2005/03/17,0,0.888,0.888,0.888,0,0
SF2006M,2005/03/17,0,0.8948,0.8948,0.8948,0,0
SF2006U,2005/03/17,0,0.9018,0.9018,0.9018,0,0
SI2005H,2005/03/17,742,742,731,738.5,264,679
SI2005J,2005/03/17,739.1,739.1,739.1,739.1,0,0
SI2005K,2005/03/17,745.2,749.5,734,740.7,11974,67887
SI2005N,2005/03/17,751,751,737.5,745,488,8362
SI2005U,2005/03/17,744.5,749.3,743.5,749.3,92,2309
SI2005Z,2005/03/17,762,762,750,755,151,14552
SI2006F,2005/03/17,753,757.2,753,757.2,0,7
SI2006H,2005/03/17,760.9,760.9,760.9,760.9,89,1819
SI2006K,2005/03/17,764.5,764.5,764.5,764.5,0,134
SI2006N,2005/03/17,768.1,768.1,768.1,768.1,0,1042
SI2006U,2005/03/17,771.6,771.6,771.6,771.6,20,802
SI2006Z,2005/03/17,770,776.3,770,776.3,35,4868
SI2007F,2005/03/17,780.5,780.5,780.5,780.5,0,0
SI2007N,2005/03/17,784.9,784.9,784.9,784.9,0,106
SI2007Z,2005/03/17,792.3,792.3,792.3,792.3,0,343
SI2008N,2005/03/17,793.5,793.5,793.5,793.5,0,6
SI2008Z,2005/03/17,800,800,795.3,795.3,0,160
SI2009N,2005/03/17,801,801,801,801,0,7
SI2009Z,2005/03/17,807.9,807.9,807.9,807.9,0,0
SM2005K,2005/03/17,198.5,199,192,196.8,18535,60817
SM2005N,2005/03/17,201.5,201.5,195,199.8,10606,40124
SM2005Q,2005/03/17,202.3,202.3,195.5,200.2,1476,10604
SM2005U,2005/03/17,201.3,201.3,194.5,199.5,978,8540
SM2005V,2005/03/17,195.2,197,190,194.2,2090,6980
SM2005Z,2005/03/17,195,196.5,190.5,194.9,4315,16582
SM2006F,2005/03/17,196,196,190.8,195.3,95,1237
SM2006H,2005/03/17,194,196,192.5,194.8,0,763
SM2006K,2005/03/17,195.5,196.5,195.5,196.5,0,459
SM2006N,2005/03/17,196.5,197,196.5,196.7,0,264
SM2006Q,2005/03/17,197.5,197.5,197,197,0,70
SM2006U,2005/03/17,198.5,198.5,197,197,0,20
SM2006V,2005/03/17,196.7,196.7,196.7,196.7,11,20
SP2005H,2005/03/17,1189.9,1193.4,1186.2,1190,47323,154180
SP2005M,2005/03/17,1192.6,1197.9,1190.3,1194.1,90482,638841
SP2005U,2005/03/17,1199.1,1202.8,1197.3,1199.4,172,8934
SP2005Z,2005/03/17,0,1208.6,1203.1,1205.2,35,4974
SP2006H,2005/03/17,0,1214.6,1209.1,1211.2,0,1685
SP2006M,2005/03/17,0,1221.6,1216.1,1218.2,0,82
SP2006U,2005/03/17,0,1228.8,1223.3,1225.4,0,42
SP2006Z,2005/03/17,0,1236.8,1231.3,1233.4,0,0
SPY,2005/03/17,1190.38,1193.27,1186.34,1190.21,1833170048,0
SSEC,2005/03/17,1255.98,1257.79,1242.51,1243.47,12800,0
STI,2005/03/17,2159.36,2172.73,2158.09,2159.89,154106400,0
TWII,2005/03/17,6021.8,6054.71,6002.1,6032.47,2655600,0
TY2005H,2005/03/17,110.21875,110.375,110.140625,110.171875,3874,130034
TY2005M,2005/03/17,109.3125,109.46875,109.1875,109.25,51506,1886952
TY2005U,2005/03/17,108.984375,109.15625,108.9375,108.96875,7715,32611
TY2005Z,2005/03/17,108.296875,108.296875,108.296875,108.296875,780,2463
US2005H,2005/03/17,112.0625,112.375,111.90625,111.90625,4392,86530
US2005M,2005/03/17,111.1875,111.59375,111.0625,111.15625,21133,650535
US2005U,2005/03/17,110.84375,111.15625,110.75,110.75,2544,25819
US2005Z,2005/03/17,110.1875,110.1875,110.1875,110.1875,6,35
USBY,2005/03/17,4.76,4.77,4.72,4.76,0,0
W2005K,2005/03/17,360,368,355.5,366.5,28234,140537
W2005N,2005/03/17,368.5,375,362.5,374,13198,44645
W2005U,2005/03/17,370.5,379,367.5,377.5,1234,5572
W2005Z,2005/03/17,380,386,375.75,384.5,2078,22889
W2006H,2005/03/17,381,388,380,388,396,1685
W2006K,2005/03/17,377,380,373,380,12,90
W2006N,2005/03/17,360,365,358,364,81,269
W2006Z,2005/03/17,374,374,374,374,0,56