AD2005M,2005/03/21,0.782,0.7828,0.7791,0.7813,11186,106815
AD2005U,2005/03/21,0,0.7764,0.7764,0.7764,3,846
AD2005Z,2005/03/21,0.7733,0.7733,0.7725,0.7725,30,147
AD2006H,2005/03/21,0,0.7693,0.7693,0.7693,0,0
AD2006M,2005/03/21,0.77,0.77,0.7661,0.7661,0,2
AD2006U,2005/03/21,0.765,0.765,0.7629,0.7629,0,0
AOI,2005/03/21,4238,4255.8,4238,4255.8,466926208,0
BO2005K,2005/03/21,23.65,23.65,22.49,22.55,9181,84495
BO2005N,2005/03/21,23.58,23.62,22.65,22.75,4616,39659
BO2005Q,2005/03/21,23.5,23.5,22.6,22.65,329,9567
BO2005U,2005/03/21,23.23,23.32,22.4,22.55,178,7110
BO2005V,2005/03/21,22.85,22.85,22.15,22.25,188,4741
BO2005Z,2005/03/21,22.65,22.8,22.05,22.17,2509,19463
BO2006F,2005/03/21,22.2,22.2,22.2,22.2,3,1258
BO2006H,2005/03/21,22.5,22.5,22.05,22.15,0,1078
BO2006K,2005/03/21,22.2,22.2,21.95,21.95,149,727
BO2006N,2005/03/21,21.9,21.9,21.9,21.9,0,200
BO2006Q,2005/03/21,21.75,21.75,21.75,21.75,0,92
BO2006U,2005/03/21,21.75,21.75,21.75,21.75,0,120
BO2006V,2005/03/21,22,22,21.8,21.8,0,88
BO2006Z,2005/03/21,22.05,22.05,22.05,22.05,0,64
BP2005M,2005/03/21,1.8916,1.8924,1.8865,1.8901,16791,80632
BP2005U,2005/03/21,1.883,1.885,1.882,1.8829,7,647
BP2005Z,2005/03/21,0,1.8757,1.8757,1.8757,0,11
BP2006H,2005/03/21,0,1.8685,1.8685,1.8685,0,3
BP2006M,2005/03/21,0,1.8613,1.8613,1.8613,0,0
BP2006U,2005/03/21,0,1.8541,1.8541,1.8541,0,0
C2005K,2005/03/21,217.5,217.5,213,214.5,38592,328951
C2005N,2005/03/21,224,225,221,222.5,11738,158135
C2005U,2005/03/21,231,231.25,227.5,229.5,897,35945
C2005Z,2005/03/21,240,240,236.25,238.5,8802,133311
C2006H,2005/03/21,244.75,245,242.5,244.75,461,13793
C2006K,2005/03/21,248.5,248.5,246,247.75,203,1921
C2006N,2005/03/21,251,251,249,250.75,25,3983
C2006U,2005/03/21,249,249,247.5,247.5,3,1053
C2006Z,2005/03/21,249.5,250,249,249,124,6479
C2007N,2005/03/21,260,260,260,260,0,5
C2007Z,2005/03/21,250,250.5,250,250.5,9,186
CC2005K,2005/03/21,1815,1830,1725,1733,3698,63149
CC2005N,2005/03/21,1835,1847,1745,1752,1918,25098
CC2005U,2005/03/21,1850,1858,1766,1766,507,12062
CC2005Z,2005/03/21,1860,1862,1772,1777,470,18895
CC2006H,2005/03/21,1872,1875,1788,1788,32,17721
CC2006K,2005/03/21,1796,1796,1796,1796,0,3585
CC2006N,2005/03/21,1808,1808,1808,1808,0,7109
CC2006U,2005/03/21,1819,1819,1819,1819,2,5327
CC2006Z,2005/03/21,1830,1830,1830,1830,0,750
CD2005M,2005/03/21,0.8247,0.8275,0.8244,0.8272,18875,83981
CD2005U,2005/03/21,0.828,0.8288,0.8274,0.8288,44,1823
CD2005Z,2005/03/21,0.8298,0.8304,0.8295,0.8304,3,767
CD2006H,2005/03/21,0,0.8319,0.8319,0.8319,0,38
CD2006M,2005/03/21,0.833,0.8334,0.8318,0.8334,0,2
CD2006U,2005/03/21,0,0.8349,0.8349,0.8349,0,0
CL2005J,2005/03/21,56.82,57.12,56.2,56.62,59747,24937
CL2005K,2005/03/21,57.35,57.63,56.68,57.46,113632,257772
CL2005M,2005/03/21,57.89,58.2,57.3,58.06,50852,111472
CL2005N,2005/03/21,58.21,58.5,57.65,58.42,20027,38393
CL2005Q,2005/03/21,58.3,58.57,57.9,58.55,9835,32004
CL2005U,2005/03/21,58.28,58.52,57.9,58.52,9748,27084
CL2005V,2005/03/21,57.73,58.32,57.73,58.32,2335,24274
CL2005X,2005/03/21,57.45,58.09,57.45,58.09,1593,17321
CL2005Z,2005/03/21,57.83,57.87,57.1,57.85,12739,65984
CL2006F,2005/03/21,57.5,57.52,57.5,57.52,151,15451
CL2006G,2005/03/21,56.65,57.18,56.65,57.18,285,8001
CL2006H,2005/03/21,56.73,56.89,56.55,56.89,1010,11457
CL2006J,2005/03/21,56.5,56.61,56.45,56.61,52,7319
CL2006K,2005/03/21,56.15,56.38,56.15,56.38,0,3814
CL2006M,2005/03/21,55.8,56.15,55.5,56.15,730,23691
CL2006N,2005/03/21,55.4,55.91,55.3,55.91,310,3479
CL2006Q,2005/03/21,55.5,55.66,55.5,55.66,0,2273
CL2006U,2005/03/21,55.41,55.41,55.41,55.41,50,4014
CL2006V,2005/03/21,55.14,55.14,55.14,55.14,0,1483
CL2006X,2005/03/21,54.89,54.89,54.89,54.89,0,2414
CL2006Z,2005/03/21,54.62,54.67,54,54.67,4898,45124
CL2007F,2005/03/21,54.43,54.43,54.43,54.43,0,2276
CL2007G,2005/03/21,54.23,54.23,54.23,54.23,250,1410
CL2007H,2005/03/21,54.05,54.05,54.05,54.05,0,955
CL2007J,2005/03/21,53.89,53.89,53.89,53.89,0,476
CL2007K,2005/03/21,53.73,53.73,53.73,53.73,0,90
CL2007M,2005/03/21,53.2,53.57,53,53.57,425,9797
CL2007N,2005/03/21,53.4,53.4,53.4,53.4,0,0
CL2007Q,2005/03/21,53.24,53.24,53.24,53.24,0,150
CL2007U,2005/03/21,53.08,53.08,53.08,53.08,0,175
CL2007Z,2005/03/21,52,52.69,52,52.66,1422,29290
CL2008Z,2005/03/21,50.6,51.27,50.5,51.16,271,25966
CL2009Z,2005/03/21,50.25,50.4,49.5,50.31,245,15072
CL2010Z,2005/03/21,49.85,49.85,49.35,49.76,881,18536
CL2011Z,2005/03/21,49.47,49.77,49.2,49.51,105,4622
CT2005K,2005/03/21,49.8,50.3,49.1,50.12,7982,82852
CT2005N,2005/03/21,50.95,51.65,50.53,51.42,3120,24029
CT2005V,2005/03/21,52.8,53.8,52.8,53.8,0,1491
CT2005Z,2005/03/21,54,54.8,53.75,54.77,1255,10422
CT2006H,2005/03/21,56.25,56.75,55.8,56.75,10,1941
CT2006K,2005/03/21,57.5,57.5,57.5,57.5,8,573
CT2006N,2005/03/21,58.35,58.35,58.35,58.35,8,482
CT2006V,2005/03/21,59.5,59.5,59.5,59.5,0,0
CT2006Z,2005/03/21,58.8,58.8,58.8,58.8,0,138
CT2007H,2005/03/21,61,61,61,61,0,0
DAX,2005/03/21,4322.47,4336.81,4295.39,4296.36,0,0
DJ2005M,2005/03/21,10645,10648,10555,10581,8299,39017
DJ2005U,2005/03/21,10611,10611,10611,10611,2,24
DJ2005Z,2005/03/21,10650,10650,10650,10650,0,4
DJT,2005/03/21,3749.74,3786.97,3716.03,3749.47,18194400,0
DJU,2005/03/21,359.24,361.09,356.79,358.91,18194400,0
DX2005M,2005/03/21,82.05,83.07,82.05,82.84,2507,21465
DX2005U,2005/03/21,82.71,82.9,82.7,82.75,21,2547
DX2005Z,2005/03/21,82.67,82.67,82.67,82.67,0,20
DX2006H,2005/03/21,82.59,82.59,82.59,82.59,0,0
EC2005M,2005/03/21,1.3216,1.323,1.3166,1.3203,106130,119862
EC2005U,2005/03/21,1.3255,1.3265,1.3212,1.3247,155,1831
EC2005Z,2005/03/21,1.3315,1.3315,1.327,1.3298,233,1151
EC2006H,2005/03/21,0,1.3349,1.3349,1.3349,0,50
EC2006M,2005/03/21,0,1.3402,1.3402,1.3402,0,5
EC2006U,2005/03/21,0,1.3455,1.3455,1.3455,0,0
ED2005J,2005/03/21,96.7925,96.805,96.79,96.8,8235,44909
ED2005K,2005/03/21,96.64,96.64,96.64,96.64,507,11509
ED2005M,2005/03/21,96.51,96.51,96.49,96.495,106115,1457005
ED2005N,2005/03/21,96.35,96.35,96.335,96.345,0,536
ED2005Q,2005/03/21,96.24,96.24,96.23,96.23,0,0
ED2005U,2005/03/21,96.11,96.11,96.075,96.095,118481,1438230
ED2005Z,2005/03/21,95.85,95.855,95.815,95.845,189547,1131255
ED2006H,2005/03/21,95.705,95.705,95.665,95.7,204497,813072
ED2006M,2005/03/21,95.59,95.595,95.555,95.59,123867,581563
ED2006U,2005/03/21,95.495,95.495,95.46,95.485,64675,437579
ED2006Z,2005/03/21,95.4,95.405,95.375,95.395,55191,382820
ED2007H,2005/03/21,95.355,95.36,95.325,95.35,29373,242797
ED2007M,2005/03/21,95.3,95.31,95.275,95.295,13637,206269
ED2007U,2005/03/21,95.22,95.255,95.22,95.24,8284,156681
ED2007Z,2005/03/21,95.16,95.195,95.155,95.18,7598,141135
ED2008H,2005/03/21,95.14,95.16,95.12,95.14,8341,125897
ED2008M,2005/03/21,95.085,95.11,95.07,95.09,5359,116775
ED2008U,2005/03/21,95.04,95.065,95.025,95.045,5819,108854
ED2008Z,2005/03/21,94.98,95.005,94.965,94.985,5134,94584
ED2009H,2005/03/21,94.94,94.97,94.925,94.945,7292,81894
ED2009M,2005/03/21,94.895,94.93,94.885,94.905,3210,75405
ED2009U,2005/03/21,94.85,94.885,94.84,94.86,3296,62435
ED2009Z,2005/03/21,94.785,94.83,94.785,94.805,2940,42161
ED2010H,2005/03/21,94.755,94.8,94.755,94.775,2949,20087
ED2010M,2005/03/21,94.765,94.765,94.74,94.74,212,12688
ED2010U,2005/03/21,94.715,94.715,94.69,94.69,250,9885
ED2010Z,2005/03/21,94.64,94.665,94.64,94.64,178,9270
ED2011H,2005/03/21,94.61,94.635,94.61,94.61,1262,8274
ED2011M,2005/03/21,94.595,94.595,94.57,94.57,125,5174
ED2011U,2005/03/21,94.55,94.55,94.525,94.525,75,2795
ED2011Z,2005/03/21,94.505,94.505,94.48,94.48,120,2185
ED2012H,2005/03/21,94.48,94.48,94.455,94.455,59,1148
ED2012M,2005/03/21,0,94.435,94.41,94.41,0,782
ED2012U,2005/03/21,0,94.395,94.37,94.37,0,1448
ED2012Z,2005/03/21,0,94.355,94.33,94.33,0,946
ED2013H,2005/03/21,0,94.33,94.305,94.305,500,1548
ED2013M,2005/03/21,0,94.29,94.265,94.265,0,543
ED2013U,2005/03/21,0,94.255,94.23,94.23,0,394
ED2013Z,2005/03/21,0,94.22,94.195,94.195,0,396
ED2014H,2005/03/21,0,94.195,94.17,94.17,0,387
ED2014M,2005/03/21,0,94.16,94.135,94.135,0,304
ED2014U,2005/03/21,0,94.125,94.1,94.1,0,279
ED2014Z,2005/03/21,0,94.09,94.065,94.065,45,299
EM2005J,2005/03/21,96.9625,96.965,96.96,96.9625,2600,27216
EM2005K,2005/03/21,96.845,96.845,96.84,96.845,2483,34661
EM2005M,2005/03/21,96.7,96.7,96.68,96.68,99,8017
EM2005N,2005/03/21,0,96.505,96.495,96.495,0,302
EM2005Q,2005/03/21,0,96.37,96.355,96.355,0,3
EM2005U,2005/03/21,0,96.205,96.185,96.185,0,1
EM2005V,2005/03/21,0,96.13,96.11,96.11,0,1
EM2005X,2005/03/21,0,96.045,96.025,96.025,0,1
EM2005Z,2005/03/21,0,95.86,95.845,95.845,0,1
EM2006F,2005/03/21,0,95.85,95.835,95.835,0,1
EM2006G,2005/03/21,0,95.775,95.76,95.76,0,1
EM2006H,2005/03/21,0,95.74,95.725,95.725,0,0
ES2005M,2005/03/21,1191.5,1193.5,1182.5,1186.25,787043,816531
ES2005U,2005/03/21,1192,1198,1188,1191.5,0,0
EY2005M,2005/03/21,0,99.905,99.905,99.905,156,41851
EY2005U,2005/03/21,99.87,99.87,99.87,99.87,2000,6998
EY2005Z,2005/03/21,0,99.835,99.835,99.835,1461,9878
EY2006H,2005/03/21,0,99.76,99.76,99.76,745,3818
EY2006M,2005/03/21,0,99.68,99.68,99.68,20,3374
EY2006U,2005/03/21,0,99.59,99.59,99.59,116,2390
EY2006Z,2005/03/21,0,99.51,99.51,99.51,0,695
EY2007H,2005/03/21,0,99.405,99.405,99.405,0,1
EY2007M,2005/03/21,0,99.325,99.32,99.32,0,2
EY2007U,2005/03/21,0,99.22,99.215,99.215,0,0
EY2007Z,2005/03/21,0,99.115,99.11,99.11,0,164
EY2008H,2005/03/21,0,99,98.995,98.995,0,590
EY2008M,2005/03/21,0,98.96,98.955,98.955,0,250
EY2008U,2005/03/21,0,98.955,98.945,98.955,0,0
EY2008Z,2005/03/21,0,98.89,98.88,98.89,0,0
EY2009H,2005/03/21,0,98.81,98.805,98.805,0,0
EY2009M,2005/03/21,0,98.795,98.79,98.79,0,0
EY2009U,2005/03/21,0,98.795,98.79,98.79,0,0
EY2009Z,2005/03/21,0,98.795,98.79,98.79,0,0
EY2010H,2005/03/21,0,98.795,98.79,98.79,0,0
FC2005H,2005/03/21,105.72,106.05,105.6,106.02,389,2680
FC2005J,2005/03/21,103.75,104.5,103.25,104.12,999,4886
FC2005K,2005/03/21,102.35,103.1,101.95,102.8,1671,12150
FC2005Q,2005/03/21,103.3,104.35,103.05,104.17,598,4908
FC2005U,2005/03/21,102.25,103.2,102.25,103.2,55,881
FC2005V,2005/03/21,101.9,102.9,101.82,102.9,22,778
FC2005X,2005/03/21,100.5,101.8,100.5,101.8,29,325
FC2006F,2005/03/21,99.25,99.5,99.25,99.5,6,25
FTSE,2005/03/21,4923.3,4952.2,4923.3,4933.5,1564295040,0
FV2005H,2005/03/21,107.546875,107.546875,107.53125,107.546875,3535,22582
FV2005M,2005/03/21,106.984375,107.09375,106.921875,107.0625,13424,1216905
FV2005U,2005/03/21,106.5625,106.5625,106.5625,106.5625,150,86723
FV2005Z,2005/03/21,106.03125,106.03125,106.03125,106.03125,0,1
GC2005H,2005/03/21,431.1,431.1,431.1,431.1,0,0
GC2005J,2005/03/21,439.7,440.3,429.2,431.4,40748,194176
GC2005K,2005/03/21,432.7,432.7,432.7,432.7,0,16
GC2005M,2005/03/21,442.9,442.9,431.7,434,4837,73448
GC2005Q,2005/03/21,440,440,434,436.6,447,9680
GC2005V,2005/03/21,441.5,441.5,439.5,439.5,33,5346
GC2005Z,2005/03/21,448.5,452.8,440.7,442.4,324,21129
GC2006G,2005/03/21,451.5,451.5,443,445.5,20,3411
GC2006J,2005/03/21,448.7,450,448.6,448.6,1,1703
GC2006M,2005/03/21,455,455,451.3,451.9,110,8461
GC2006Q,2005/03/21,455.3,455.3,455.3,455.3,0,550
GC2006V,2005/03/21,462,462,458.8,458.8,0,111
GC2006Z,2005/03/21,464,464,462,462.3,1,5024
GC2007M,2005/03/21,472.8,472.8,472.8,472.8,0,2790
GC2007Z,2005/03/21,483.5,483.5,483.5,483.5,0,2098
GC2008M,2005/03/21,494.3,494.3,494.3,494.3,0,164
GC2008Z,2005/03/21,505,505.3,505,505.3,0,1397
GC2009M,2005/03/21,516.2,516.2,516.2,516.2,0,125
GC2009Z,2005/03/21,529,529,527.4,527.4,0,7
HG2005H,2005/03/21,150.3,150.3,148.5,148.9,466,1616
HG2005J,2005/03/21,149.45,149.5,147.7,149.1,156,3660
HG2005K,2005/03/21,150.5,151.25,147.2,148.9,9682,75481
HG2005M,2005/03/21,149.2,149.2,147.7,148.1,7,2292
HG2005N,2005/03/21,148.8,149.2,146.5,147.6,2705,16024
HG2005Q,2005/03/21,145.5,145.65,145.5,145.65,1,1197
HG2005U,2005/03/21,145.55,145.55,143.8,144.4,386,9949
HG2005V,2005/03/21,142.6,142.6,142.6,142.6,2,1003
HG2005X,2005/03/21,141.05,141.05,141.05,141.05,0,728
HG2005Z,2005/03/21,140.7,140.7,139,139.7,113,6030
HG2006F,2005/03/21,138.45,138.45,138.45,138.45,0,139
HG2006G,2005/03/21,137.2,137.2,137.2,137.2,0,88
HG2006H,2005/03/21,136,136,136,136,10,491
HG2006J,2005/03/21,134.85,134.85,134.85,134.85,0,25
HG2006K,2005/03/21,133.9,133.9,133.9,133.9,10,74
HG2006M,2005/03/21,132.8,132.8,132.8,132.8,120,127
HG2006N,2005/03/21,132.35,132.35,132.35,132.35,120,157
HG2006Q,2005/03/21,131.6,131.6,131.6,131.6,0,34
HG2006U,2005/03/21,131,131,131,131,0,21
HG2006V,2005/03/21,130.4,130.4,130.4,130.4,0,1
HG2006X,2005/03/21,129.8,129.8,129.8,129.8,0,0
HG2006Z,2005/03/21,129.2,129.2,129.2,129.2,2,10
HG2007F,2005/03/21,129.2,129.2,129.2,129.2,0,0
HG2007G,2005/03/21,129.2,129.2,129.2,129.2,0,0
HO2005J,2005/03/21,1.5775,1.5855,1.56,1.5735,17670,36876
HO2005K,2005/03/21,1.554,1.562,1.5425,1.5545,15510,64671
HO2005M,2005/03/21,1.5355,1.5443,1.53,1.54,5090,22247
HO2005N,2005/03/21,1.5415,1.547,1.535,1.5415,2024,10503
HO2005Q,2005/03/21,1.5375,1.557,1.5375,1.5475,778,7619
HO2005U,2005/03/21,1.5485,1.566,1.5485,1.559,683,9782
HO2005V,2005/03/21,1.5615,1.5733,1.5615,1.5725,117,2029
HO2005X,2005/03/21,1.5855,1.586,1.585,1.586,107,2926
HO2005Z,2005/03/21,1.599,1.6,1.5975,1.599,493,11473
HO2006F,2005/03/21,1.597,1.609,1.597,1.6075,84,4737
HO2006G,2005/03/21,1.598,1.603,1.598,1.6,17,1250
HO2006H,2005/03/21,1.568,1.573,1.568,1.572,78,3594
HO2006J,2005/03/21,1.525,1.54,1.525,1.5285,4,965
HO2006K,2005/03/21,1.492,1.492,1.492,1.492,2,515
HO2006M,2005/03/21,1.4635,1.4635,1.4635,1.4635,0,2256
HO2006N,2005/03/21,1.458,1.4585,1.458,1.4585,0,482
HO2006Q,2005/03/21,1.463,1.463,1.463,1.463,0,20
HO2006U,2005/03/21,1.4725,1.4725,1.47,1.4725,50,56
HU2005J,2005/03/21,1.5775,1.6,1.57,1.5956,19771,34285
HU2005K,2005/03/21,1.6115,1.635,1.605,1.6255,14450,72171
HU2005M,2005/03/21,1.633,1.655,1.63,1.645,4492,25034
HU2005N,2005/03/21,1.643,1.662,1.632,1.6495,979,14429
HU2005Q,2005/03/21,1.637,1.642,1.628,1.642,515,11052
HU2005U,2005/03/21,1.612,1.62,1.601,1.6175,747,8823
HU2005V,2005/03/21,1.55,1.568,1.5485,1.568,384,4488
HU2005X,2005/03/21,1.5405,1.5405,1.5405,1.5405,245,620
HU2005Z,2005/03/21,1.5235,1.5235,1.5235,1.5235,132,2551
HU2006F,2005/03/21,1.523,1.523,1.523,1.523,0,1154
HU2006G,2005/03/21,1.534,1.534,1.534,1.534,0,960
HU2006H,2005/03/21,1.5445,1.5445,1.5445,1.5445,0,251
INDU,2005/03/21,10629.9,10662.93,10503.46,10565.39,18194400,0
JY2005M,2005/03/21,0.9551,0.9589,0.9544,0.9581,22138,106002
JY2005U,2005/03/21,0.964,0.9671,0.964,0.9671,5,469
JY2005Z,2005/03/21,0,0.9763,0.9763,0.9763,0,32
JY2006H,2005/03/21,0,0.9855,0.9855,0.9855,0,25
JY2006M,2005/03/21,0,0.9947,0.9947,0.9947,0,25
JY2006U,2005/03/21,0,1.0039,1.0039,1.0039,0,0
KC2005K,2005/03/21,131,132.7,129.2,130.65,8840,87400
KC2005N,2005/03/21,132.75,135.2,131.5,133.2,1780,18916
KC2005U,2005/03/21,134.85,137.25,134.2,135.55,783,7622
KC2005Z,2005/03/21,137.8,139.5,137.8,138.4,778,5343
KC2006H,2005/03/21,140,141.25,139.5,140.65,92,2268
KC2006K,2005/03/21,142.05,142.05,142.05,142.05,35,370
KC2006N,2005/03/21,143.45,143.45,143.45,143.45,6,259
KC2006U,2005/03/21,144.85,144.85,144.85,144.85,3,145
KC2006Z,2005/03/21,146.5,146.5,146.35,146.35,0,12
LB2005K,2005/03/21,404,405.5,396.6,396.6,438,3763
LB2005N,2005/03/21,388.6,389,381,381.5,84,1019
LB2005U,2005/03/21,373.3,376.3,370.2,370.2,36,159
LB2005X,2005/03/21,354.2,361,352.4,353.5,10,74
LC2005H,2005/03/21,90,90,90,90,0,10
LC2005J,2005/03/21,87.27,87.9,87.27,87.85,11907,36165
LC2005K,2005/03/21,86,86,86,86,0,0
LC2005M,2005/03/21,84.02,84.7,83.87,84.57,12273,76671
LC2005Q,2005/03/21,82.5,82.92,82.22,82.85,2738,17996
LC2005V,2005/03/21,83.5,83.9,83.35,83.85,495,10260
LC2005Z,2005/03/21,84.5,84.9,84.4,84.8,673,7471
LC2006G,2005/03/21,85.1,85.35,85.05,85.35,203,2660
LC2006J,2005/03/21,83.5,83.52,83.5,83.52,15,101
LH2005J,2005/03/21,70.55,71.15,70.1,71.05,6479,16983
LH2005K,2005/03/21,77.6,77.85,77,77.85,348,4063
LH2005M,2005/03/21,79.05,80.5,78.85,80.3,7201,49748
LH2005N,2005/03/21,77.82,78.2,77.32,77.87,1350,8888
LH2005Q,2005/03/21,74.65,74.95,74.2,74.92,611,5592
LH2005V,2005/03/21,63.7,64.55,63.45,64.22,94,4026
LH2005Z,2005/03/21,60.3,60.8,60.15,60.65,156,2914
LH2006G,2005/03/21,59.6,59.87,59.6,59.75,21,417
LH2006J,2005/03/21,59,59,58.85,58.85,31,103
ND2005M,2005/03/21,1492,1500,1479,1488.5,12035,53554
ND2005U,2005/03/21,0,1501,1498.5,1498.5,0,4
ND2005Z,2005/03/21,0,1511,1508.5,1508.5,0,0
NDY,2005/03/21,2008.16,2011.39,1993.76,2007.51,16110000,0
NG2005J,2005/03/21,7.26,7.33,7.1,7.318,19210,36361
NG2005K,2005/03/21,7.377,7.46,7.23,7.45,7771,76196
NG2005M,2005/03/21,7.465,7.55,7.315,7.55,3121,28618
NG2005N,2005/03/21,7.544,7.63,7.41,7.62,2204,33116
NG2005Q,2005/03/21,7.576,7.67,7.44,7.655,1531,22399
NG2005U,2005/03/21,7.589,7.668,7.49,7.668,1170,24508
NG2005V,2005/03/21,7.615,7.695,7.485,7.695,1893,41671
NG2005X,2005/03/21,7.892,8.033,7.83,8.033,510,14739
NG2005Z,2005/03/21,8.24,8.362,8.17,8.362,2266,27313
NG2006F,2005/03/21,8.45,8.6,8.37,8.577,630,21024
NG2006G,2005/03/21,8.435,8.552,8.37,8.552,224,13470
NG2006H,2005/03/21,8.27,8.392,8.2,8.392,1177,20316
NG2006J,2005/03/21,7.1,7.212,7.07,7.212,834,12911
NG2006K,2005/03/21,6.95,7.067,6.93,7.067,134,10773
NG2006M,2005/03/21,6.96,7.092,6.96,7.092,113,5151
NG2006N,2005/03/21,6.99,7.117,6.99,7.117,124,7174
NG2006Q,2005/03/21,7.005,7.142,7.005,7.142,89,6239
NG2006U,2005/03/21,6.99,7.115,6.99,7.115,15,4189
NG2006V,2005/03/21,7.01,7.137,7.01,7.137,30,6995
NG2006X,2005/03/21,7.442,7.442,7.442,7.442,100,4520
NG2006Z,2005/03/21,7.6,7.727,7.6,7.727,0,5905
NG2007F,2005/03/21,7.82,7.937,7.82,7.937,1,5861
NG2007G,2005/03/21,7.79,7.907,7.79,7.907,7,2041
NG2007H,2005/03/21,7.717,7.717,7.717,7.717,1,4677
NG2007J,2005/03/21,6.677,6.677,6.677,6.677,4,4844
NG2007K,2005/03/21,6.552,6.552,6.552,6.552,1,4933
NG2007M,2005/03/21,6.57,6.57,6.57,6.57,31,895
NG2007N,2005/03/21,6.588,6.588,6.588,6.588,1,1281
NG2007Q,2005/03/21,6.613,6.613,6.613,6.613,6,1254
NG2007U,2005/03/21,6.583,6.583,6.583,6.583,1,986
NG2007V,2005/03/21,6.607,6.607,6.607,6.607,1,1713
NG2007X,2005/03/21,6.888,6.888,6.888,6.888,1,1224
NG2007Z,2005/03/21,7.17,7.17,7.17,7.17,1,2168
NG2008F,2005/03/21,7.392,7.392,7.392,7.392,0,4175
NG2008G,2005/03/21,7.362,7.362,7.362,7.362,0,472
NG2008H,2005/03/21,7.162,7.162,7.162,7.162,0,1762
NG2008J,2005/03/21,6.222,6.222,6.222,6.222,0,1679
NG2008K,2005/03/21,6.102,6.102,6.102,6.102,0,1862
NG2008M,2005/03/21,6.122,6.122,6.122,6.122,0,770
NG2008N,2005/03/21,6.142,6.142,6.142,6.142,0,614
NG2008Q,2005/03/21,6.162,6.162,6.162,6.162,0,593
NG2008U,2005/03/21,6.142,6.142,6.142,6.142,0,645
NG2008V,2005/03/21,6.152,6.152,6.152,6.152,0,649
NG2008X,2005/03/21,6.417,6.417,6.417,6.417,0,476
NG2008Z,2005/03/21,6.672,6.672,6.672,6.672,0,875
NG2009F,2005/03/21,6.917,6.917,6.917,6.917,0,1195
NG2009G,2005/03/21,6.892,6.892,6.892,6.892,0,303
NG2009H,2005/03/21,6.687,6.687,6.687,6.687,0,1005
NG2009J,2005/03/21,5.832,5.832,5.832,5.832,0,898
NG2009K,2005/03/21,5.65,5.712,5.65,5.712,1,796
NG2009M,2005/03/21,5.737,5.737,5.737,5.737,0,198
NG2009N,2005/03/21,5.757,5.757,5.757,5.757,0,253
NG2009Q,2005/03/21,5.777,5.777,5.777,5.777,0,182
NG2009U,2005/03/21,5.757,5.757,5.757,5.757,0,165
NG2009V,2005/03/21,5.777,5.777,5.777,5.777,0,140
NG2009X,2005/03/21,6.062,6.062,6.062,6.062,0,155
NG2009Z,2005/03/21,6.337,6.337,6.337,6.337,0,300
NG2010F,2005/03/21,6.567,6.567,6.567,6.567,0,63
NG2010G,2005/03/21,6.537,6.537,6.537,6.537,0,84
NG2010H,2005/03/21,6.347,6.347,6.347,6.347,0,151
NG2010J,2005/03/21,5.467,5.467,5.467,5.467,0,0
NG2010K,2005/03/21,5.357,5.357,5.357,5.357,0,0
NG2010M,2005/03/21,5.382,5.382,5.382,5.382,0,0
NG2010N,2005/03/21,5.407,5.407,5.407,5.407,0,4
NG2010Q,2005/03/21,5.432,5.432,5.432,5.432,0,0
NG2010U,2005/03/21,5.432,5.432,5.432,5.432,0,0
NG2010V,2005/03/21,5.46,5.46,5.46,5.46,0,4
NG2010X,2005/03/21,5.74,5.74,5.74,5.74,0,0
NG2010Z,2005/03/21,6.02,6.02,6.02,6.02,0,2
NK2005M,2005/03/21,11820,11825,11780,11800,3433,33026
NK2005U,2005/03/21,0,11805,11805,11805,0,8
NK2005Z,2005/03/21,0,11790,11790,11790,0,0
NK2006H,2005/03/21,0,11775,11775,11775,0,0
NQ2005M,2005/03/21,1492.5,1500,1479,1488.5,318215,260511
NQ2005U,2005/03/21,0,1504.5,1492.5,1498.5,0,0
NZY,2005/03/21,3129.2,3145.84,3129.2,3140.84,12552200,0
O2005K,2005/03/21,153.5,153.75,152,153,291,5599
O2005N,2005/03/21,150.5,150.5,148,149,98,1388
O2005U,2005/03/21,148,148,147.25,147.25,0,81
O2005Z,2005/03/21,147.75,147.75,147.25,147.25,47,164
O2006H,2005/03/21,147.25,147.25,146.5,146.5,0,1
OEX,2005/03/21,567.94,567.94,562.36,564.39,18194400,0
OJ2005K,2005/03/21,100.55,101.6,97.5,97.85,1809,23114
OJ2005N,2005/03/21,102.2,102.7,98.6,99.15,427,5178
OJ2005U,2005/03/21,103,103,99.35,99.35,19,1551
OJ2005X,2005/03/21,103,103,99.85,99.85,18,1623
OJ2006F,2005/03/21,100.85,100.85,100.85,100.85,2,61
OJ2006H,2005/03/21,105,105,101.35,101.35,1,29
OJ2006K,2005/03/21,101.85,101.85,101.85,101.85,0,2
OJ2006N,2005/03/21,102.35,102.35,102.35,102.35,0,2
OJ2006U,2005/03/21,102.85,102.85,102.85,102.85,0,2
OJ2007F,2005/03/21,103.35,103.35,103.35,103.35,0,1
PA2005H,2005/03/21,198.65,198.65,198.65,198.65,2,0
PA2005M,2005/03/21,202.5,202.5,200,200.05,245,12648
PA2005U,2005/03/21,204.5,204.5,201.8,201.8,6,78
PA2005Z,2005/03/21,208,208,204.3,204.3,1,138
PB2005H,2005/03/21,89,90.5,88.8,90.5,1,11
PB2005K,2005/03/21,90.3,92.95,90,92.95,385,2186
PB2005N,2005/03/21,91.5,93.02,90.7,93.02,37,637
PB2005Q,2005/03/21,88.8,89.4,87.7,89.4,0,212
PB2006G,2005/03/21,0,83.8,83.8,83.8,0,1
PB2006H,2005/03/21,0,83.25,83.25,83.25,0,1
PL2005J,2005/03/21,877.7,877.7,870,870.2,1192,7153
PL2005N,2005/03/21,876,879.5,868,868.4,538,1947
PL2005V,2005/03/21,870,870,865.4,865.4,0,7
PL2006J,2005/03/21,858.4,858.4,858.4,858.4,0,20
S2005K,2005/03/21,645,647,625,626.5,41580,163373
S2005N,2005/03/21,649,651,629,631,15837,79680
S2005Q,2005/03/21,645,647,628,628.5,705,7625
S2005U,2005/03/21,633,634.5,615,615,339,3560
S2005X,2005/03/21,622,623,604.5,606,7550,45593
S2006F,2005/03/21,624,624,606.5,606.5,119,3160
S2006H,2005/03/21,622.5,624,607,607,232,1090
S2006K,2005/03/21,605,607,605,605,179,1115
S2006N,2005/03/21,612,612,605,605,30,204
S2006X,2005/03/21,582,582,575,580,8,89
SB2005K,2005/03/21,8.9,8.93,8.75,8.76,18360,193396
SB2005N,2005/03/21,9.03,9.1,8.97,8.98,8281,75132
SB2005V,2005/03/21,9.2,9.25,9.16,9.17,3217,43624
SB2006H,2005/03/21,9.15,9.18,9.1,9.11,2186,26873
SB2006K,2005/03/21,9.11,9.11,9.02,9.02,491,11540
SB2006N,2005/03/21,9.03,9.03,8.92,8.92,315,5423
SB2006V,2005/03/21,9,9.05,8.92,8.92,268,2988
SF2005M,2005/03/21,0.8545,0.855,0.851,0.8539,29865,38798
SF2005U,2005/03/21,0.8602,0.8608,0.8582,0.86,4,87
SF2005Z,2005/03/21,0.8658,0.8664,0.8658,0.8664,0,120
SF20062,2005/03/21,624,624,606.5,606.5,119,3160
SF2006H,2005/03/21,0,0.8729,0.8729,0.8729,0,0
SF2006M,2005/03/21,0,0.8797,0.8797,0.8797,0,0
SF2006U,2005/03/21,0,0.8867,0.8867,0.8867,0,0
SI2005H,2005/03/21,738,738,708,709.7,18,500
SI2005J,2005/03/21,709.6,709.6,709.6,709.6,0,0
SI2005K,2005/03/21,740,740.5,706.5,711.2,13579,67740
SI2005N,2005/03/21,743,743,711,715.4,1613,10117
SI2005U,2005/03/21,720.5,724,715.5,719.7,4,2305
SI2005Z,2005/03/21,746.5,746.5,721,725.3,400,14516
SI2006F,2005/03/21,727.5,727.5,727.5,727.5,1,7
SI2006H,2005/03/21,748,748,729,731.3,313,2040
SI2006K,2005/03/21,734.8,734.8,734.8,734.8,10,138
SI2006N,2005/03/21,738.3,738.3,738.3,738.3,0,1042
SI2006U,2005/03/21,741.6,741.6,741.6,741.6,50,839
SI2006Z,2005/03/21,745,746.3,745,746.3,51,4868
SI2007F,2005/03/21,750.2,750.2,750.2,750.2,0,0
SI2007N,2005/03/21,758,758,754.3,754.3,0,106
SI2007Z,2005/03/21,765,765,761.5,761.5,75,404
SI2008N,2005/03/21,766,766,766,766,0,6
SI2008Z,2005/03/21,785,785,770.5,770.5,2,165
SI2009N,2005/03/21,776.2,776.2,776.2,776.2,0,7
SI2009Z,2005/03/21,810,810,783.1,783.1,0,0
SM2005K,2005/03/21,190.5,190.7,185.1,187.3,11295,60059
SM2005N,2005/03/21,192,193,187.3,189.6,4892,38400
SM2005Q,2005/03/21,192.5,193,188.1,190.3,689,10457
SM2005U,2005/03/21,191.5,192.5,187.5,189.1,690,8345
SM2005V,2005/03/21,189.5,190,185.5,187,352,7019
SM2005Z,2005/03/21,190,191,186,187.3,1796,16621
SM2006F,2005/03/21,187.6,187.6,187.6,187.6,81,1240
SM2006H,2005/03/21,188.5,188.5,188.5,188.5,0,765
SM2006K,2005/03/21,190.5,190.5,190.5,190.5,187,592
SM2006N,2005/03/21,190.5,190.5,190.5,190.5,0,266
SM2006Q,2005/03/21,190.5,190.5,190.5,190.5,0,70
SM2006U,2005/03/21,190.5,190.5,190.5,190.5,0,21
SM2006V,2005/03/21,191,191,191,191,0,20
SP2005M,2005/03/21,1191.2,1193.3,1182.7,1186.3,37954,657847
SP2005U,2005/03/21,1194,1198.1,1188.5,1191.5,88,9149
SP2005Z,2005/03/21,0,1203.9,1193.9,1197.3,0,4974
SP2006H,2005/03/21,0,1209.9,1199.9,1203.3,0,1685
SP2006M,2005/03/21,0,1216.9,1206.9,1210.3,0,82
SP2006U,2005/03/21,0,1224.1,1214.1,1217.5,0,42
SP2006Z,2005/03/21,0,1232.1,1222.1,1225.5,0,0
SP2007H,2005/03/21,0,1240.1,1230.1,1233.5,0,0
SPY,2005/03/21,1188.63,1189.65,1179.03,1183.78,1725490048,0
SSEC,2005/03/21,1226.14,1232.82,1220.82,1231.05,10000,0
STI,2005/03/21,2178.94,2185.66,2170.69,2177.52,114315000,0
TWII,2005/03/21,6056.1,6077.94,6051.53,6058.96,2634600,0
TY2005H,2005/03/21,109.875,110,109.875,109.9375,4432,122487
TY2005M,2005/03/21,108.96875,109.109375,108.890625,109.03125,29772,1900924
TY2005U,2005/03/21,108.71875,108.796875,108.671875,108.734375,0,32862
TY2005Z,2005/03/21,108.0625,108.0625,108.0625,108.0625,0,2463
US2005H,2005/03/21,111.40625,111.5,111.28125,111.40625,5518,82913
US2005M,2005/03/21,110.65625,110.75,110.46875,110.5625,10939,654463
US2005U,2005/03/21,110.21875,110.28125,110.09375,110.125,480,28030
US2005Z,2005/03/21,109.5625,109.5625,109.5625,109.5625,1,36
USBY,2005/03/21,4.82,4.83,4.81,4.83,0,0
W2005K,2005/03/21,353.5,355,340.25,342.5,15138,142849
W2005N,2005/03/21,362,362,348,351.25,8921,49229
W2005U,2005/03/21,363.5,364.5,352.5,355.5,1274,4836
W2005Z,2005/03/21,373,373,361,363.5,2064,23509
W2006H,2005/03/21,377.5,377.5,367,368.25,298,2017
W2006K,2005/03/21,361,361,361,361,4,90
W2006N,2005/03/21,355,355,345,346.5,67,333
W2006Z,2005/03/21,356.5,356.5,356.5,356.5,0,56