AD2005M,2005/03/23,0.7718,0.7723,0.7652,0.7664,17210,104827
AD2005U,2005/03/23,0.767,0.7675,0.7615,0.7615,12,869
AD2005Z,2005/03/23,0,0.7578,0.7578,0.7578,0,146
AD2006H,2005/03/23,0,0.7548,0.7548,0.7548,0,0
AD2006M,2005/03/23,0.758,0.758,0.7518,0.7518,0,2
AD2006U,2005/03/23,0,0.7488,0.7488,0.7488,0,2
AOI,2005/03/23,4219.2,4219.2,4164.6,4164.6,632125184,0
BO2005K,2005/03/23,22.2,22.85,22.2,22.61,10630,77909
BO2005N,2005/03/23,22.45,22.98,22.38,22.78,4888,40433
BO2005Q,2005/03/23,22.5,22.75,22.36,22.6,300,9668
BO2005U,2005/03/23,22.1,22.5,22.1,22.45,182,7023
BO2005V,2005/03/23,22.15,22.2,21.91,22.15,209,4738
BO2005Z,2005/03/23,21.95,22.1,21.8,22.05,1629,19558
BO2006F,2005/03/23,21.9,22.15,21.85,22.05,0,1258
BO2006H,2005/03/23,22.1,22.1,21.85,22.05,222,1197
BO2006K,2005/03/23,21.95,21.95,21.75,21.9,12,763
BO2006N,2005/03/23,21.65,21.65,21.65,21.65,0,200
BO2006Q,2005/03/23,21.8,21.8,21.8,21.8,0,92
BO2006U,2005/03/23,21.8,21.8,21.8,21.8,0,120
BO2006V,2005/03/23,21.65,21.65,21.65,21.65,0,88
BO2006Z,2005/03/23,22,22,21.6,21.6,4,68
BP2005M,2005/03/23,1.8706,1.8707,1.8587,1.8597,22862,71106
BP2005U,2005/03/23,1.853,1.8531,1.853,1.8531,2,650
BP2005Z,2005/03/23,0,1.8461,1.8461,1.8461,1,10
BP2006H,2005/03/23,0,1.8391,1.8391,1.8391,0,3
BP2006M,2005/03/23,0,1.8321,1.8321,1.8321,0,0
BP2006U,2005/03/23,0,1.8251,1.8251,1.8251,0,0
C2005K,2005/03/23,210,211.75,209.25,210.75,38026,315582
C2005N,2005/03/23,218,219.5,217,218.75,13645,161270
C2005U,2005/03/23,225,226,223.75,225.5,1145,36355
C2005Z,2005/03/23,233,235,232.5,234.25,7544,136010
C2006H,2005/03/23,239,240.75,238.5,240.5,845,13534
C2006K,2005/03/23,243.75,244,243,243.75,38,2074
C2006N,2005/03/23,246,247,245.5,247,107,4075
C2006U,2005/03/23,245,245,245,245,0,1178
C2006Z,2005/03/23,247.5,247.5,246,247,100,6307
C2007N,2005/03/23,259,259,259,259,1,5
C2007Z,2005/03/23,250,250,249.75,250,7,189
CC2005K,2005/03/23,1631,1641,1575,1588,3752,60806
CC2005N,2005/03/23,1655,1662,1590,1606,851,26413
CC2005U,2005/03/23,1673,1680,1623,1623,41,12185
CC2005Z,2005/03/23,1685,1700,1633,1635,1,18876
CC2006H,2005/03/23,1645,1646,1645,1646,10,17721
CC2006K,2005/03/23,1654,1654,1654,1654,0,3585
CC2006N,2005/03/23,1715,1715,1666,1666,0,7109
CC2006U,2005/03/23,1678,1678,1678,1678,0,5327
CC2006Z,2005/03/23,1689,1689,1689,1689,0,750
CD2005M,2005/03/23,0.8242,0.8255,0.822,0.8234,35579,87109
CD2005U,2005/03/23,0.8235,0.827,0.8235,0.8249,118,1872
CD2005Z,2005/03/23,0.826,0.828,0.826,0.8264,79,819
CD2006H,2005/03/23,0,0.8278,0.8278,0.8278,0,38
CD2006M,2005/03/23,0,0.8292,0.8292,0.8292,0,6
CD2006U,2005/03/23,0,0.8306,0.8306,0.8306,0,0
CL2005K,2005/03/23,55.93,55.93,53.4,53.81,93381,265070
CL2005M,2005/03/23,56.5,56.58,54.25,54.74,51747,118221
CL2005N,2005/03/23,57.02,57.07,54.8,55.32,24246,46606
CL2005Q,2005/03/23,57.25,57.25,55.4,55.68,15377,34104
CL2005U,2005/03/23,57.27,57.28,55.7,55.86,13606,30970
CL2005V,2005/03/23,57.21,57.21,55.86,55.86,4163,24289
CL2005X,2005/03/23,56.86,56.89,55.76,55.76,2523,17191
CL2005Z,2005/03/23,56.9,56.95,55.2,55.64,17087,66053
CL2006F,2005/03/23,56.57,56.57,55.45,55.45,1385,15199
CL2006G,2005/03/23,56.14,56.3,55.26,55.26,778,8156
CL2006H,2005/03/23,55.08,55.08,55.08,55.08,693,11680
CL2006J,2005/03/23,55.85,55.85,54.92,54.92,961,7685
CL2006K,2005/03/23,55.4,55.4,54.45,54.78,596,3921
CL2006M,2005/03/23,55.45,55.5,54.55,54.64,4127,24023
CL2006N,2005/03/23,54.6,54.6,54.49,54.49,959,3992
CL2006Q,2005/03/23,54.34,54.34,54.34,54.34,174,2162
CL2006U,2005/03/23,54.17,54.17,54.17,54.17,649,4354
CL2006V,2005/03/23,53.98,53.98,53.98,53.98,0,1483
CL2006X,2005/03/23,53.5,53.79,53.5,53.79,120,2470
CL2006Z,2005/03/23,54.15,54.45,53.3,53.61,5677,45405
CL2007F,2005/03/23,53.43,53.43,53.43,53.43,0,2276
CL2007G,2005/03/23,53.28,53.28,53.28,53.28,0,1535
CL2007H,2005/03/23,53.15,53.15,53.15,53.15,0,945
CL2007J,2005/03/23,53.03,53.03,53.03,53.03,0,476
CL2007K,2005/03/23,52.91,52.91,52.91,52.91,0,90
CL2007M,2005/03/23,52.65,52.79,52.5,52.79,100,9932
CL2007N,2005/03/23,52.65,52.65,52.65,52.65,0,0
CL2007Q,2005/03/23,52.51,52.51,52.51,52.51,0,150
CL2007U,2005/03/23,52.38,52.38,52.38,52.38,0,175
CL2007Z,2005/03/23,52.19,52.4,51.82,52.01,4065,30834
CL2008Z,2005/03/23,51.2,51.2,50.1,50.76,1304,26032
CL2009Z,2005/03/23,50.4,50.4,49.65,50.06,2891,15726
CL2010Z,2005/03/23,49.9,49.9,49.25,49.56,3306,19917
CL2011Z,2005/03/23,48.7,49.31,48.7,49.31,2,4629
CT2005K,2005/03/23,50.2,50.97,49.75,50.58,7212,76778
CT2005N,2005/03/23,51.6,52.35,51.3,52.09,2379,25181
CT2005V,2005/03/23,54.1,54.2,54.1,54.2,143,1580
CT2005Z,2005/03/23,54.85,55.55,54.7,55.17,1031,11013
CT2006H,2005/03/23,56.7,57.25,56.7,57.15,22,2022
CT2006K,2005/03/23,57.9,57.9,57.9,57.9,0,565
CT2006N,2005/03/23,58.7,58.7,58.7,58.7,0,482
CT2006V,2005/03/23,59.85,59.85,59.85,59.85,0,0
CT2006Z,2005/03/23,59.5,59.5,59.5,59.5,0,148
CT2007H,2005/03/23,61.95,61.95,61.95,61.95,0,0
DAX,2005/03/23,4291.38,4325.2,4275.55,4317.2,0,0
DJ2005M,2005/03/23,10490,10519,10450,10470,7134,38461
DJ2005U,2005/03/23,10505,10525,10500,10502,0,24
DJ2005Z,2005/03/23,10541,10541,10541,10541,1,3
DJT,2005/03/23,3756.63,3779.24,3690.1,3732.28,22468700,0
DJU,2005/03/23,351.9,351.9,344.81,348.7,22468700,0
DX2005M,2005/03/23,83.4,84.1,83.34,84.01,6520,17482
DX2005U,2005/03/23,83.51,83.92,83.51,83.92,16,2558
DX2005Z,2005/03/23,83.84,83.84,83.84,83.84,0,20
DX2006H,2005/03/23,83.76,83.76,83.76,83.76,0,0
EC2005M,2005/03/23,1.3065,1.307,1.2984,1.3004,122528,111714
EC2005U,2005/03/23,1.3106,1.311,1.3028,1.3049,193,2149
EC2005Z,2005/03/23,0,1.31,1.31,1.31,10,1148
EC2006H,2005/03/23,1.3158,1.3158,1.3151,1.3151,8,55
EC2006M,2005/03/23,0,1.3204,1.3204,1.3204,0,5
EC2006U,2005/03/23,0,1.3257,1.3257,1.3257,0,0
ED2005J,2005/03/23,96.7775,96.785,96.76,96.785,12853,53406
ED2005K,2005/03/23,96.595,96.61,96.585,96.61,3980,13152
ED2005M,2005/03/23,96.45,96.465,96.4,96.455,313458,1491156
ED2005N,2005/03/23,96.24,96.27,96.24,96.27,1,536
ED2005Q,2005/03/23,96.135,96.14,96.11,96.14,0,0
ED2005U,2005/03/23,95.985,96.005,95.91,95.98,339491,1470173
ED2005Z,2005/03/23,95.705,95.73,95.62,95.695,476634,1194249
ED2006H,2005/03/23,95.545,95.575,95.445,95.53,413287,848177
ED2006M,2005/03/23,95.425,95.455,95.325,95.41,268462,613885
ED2006U,2005/03/23,95.33,95.355,95.225,95.315,134976,450106
ED2006Z,2005/03/23,95.245,95.275,95.14,95.23,84987,391156
ED2007H,2005/03/23,95.205,95.225,95.09,95.19,46968,252691
ED2007M,2005/03/23,95.145,95.165,95.04,95.14,18793,205193
ED2007U,2005/03/23,95.095,95.125,94.99,95.09,11901,156544
ED2007Z,2005/03/23,95.035,95.055,94.93,95.035,8757,140122
ED2008H,2005/03/23,95.015,95.015,94.895,95,7919,127198
ED2008M,2005/03/23,94.96,94.97,94.85,94.955,4134,118175
ED2008U,2005/03/23,94.915,94.915,94.805,94.91,4501,108579
ED2008Z,2005/03/23,94.855,94.855,94.745,94.855,3670,95019
ED2009H,2005/03/23,94.815,94.82,94.7,94.82,5041,83295
ED2009M,2005/03/23,94.775,94.78,94.67,94.78,2403,75568
ED2009U,2005/03/23,94.73,94.735,94.625,94.735,2420,62952
ED2009Z,2005/03/23,94.675,94.685,94.57,94.685,3128,43754
ED2010H,2005/03/23,94.655,94.655,94.54,94.655,1532,20136
ED2010M,2005/03/23,94.55,94.62,94.545,94.62,303,12632
ED2010U,2005/03/23,94.505,94.575,94.495,94.575,347,9810
ED2010Z,2005/03/23,94.47,94.525,94.445,94.525,378,9295
ED2011H,2005/03/23,94.48,94.495,94.415,94.495,338,8232
ED2011M,2005/03/23,0,94.455,94.385,94.455,34,5150
ED2011U,2005/03/23,0,94.41,94.34,94.41,24,2791
ED2011Z,2005/03/23,0,94.365,94.295,94.365,7,2178
ED2012H,2005/03/23,0,94.34,94.27,94.34,1,1146
ED2012M,2005/03/23,0,94.3,94.225,94.3,0,782
ED2012U,2005/03/23,0,94.265,94.185,94.265,0,1412
ED2012Z,2005/03/23,0,94.225,94.145,94.225,0,946
ED2013H,2005/03/23,0,94.2,94.12,94.2,0,1533
ED2013M,2005/03/23,0,94.165,94.08,94.165,0,528
ED2013U,2005/03/23,0,94.135,94.045,94.135,0,394
ED2013Z,2005/03/23,0,94.1,94.01,94.1,0,396
ED2014H,2005/03/23,0,94.075,93.985,94.075,0,387
ED2014M,2005/03/23,0,94.065,93.95,94.045,0,304
ED2014U,2005/03/23,0,94.03,93.915,94.015,0,279
ED2014Z,2005/03/23,0,93.995,93.88,93.985,0,299
EM2005J,2005/03/23,96.96,96.96,96.94,96.95,1645,26994
EM2005K,2005/03/23,96.83,96.84,96.815,96.835,11165,38868
EM2005M,2005/03/23,96.645,96.66,96.625,96.655,229,8166
EM2005N,2005/03/23,96.455,96.455,96.415,96.455,401,702
EM2005Q,2005/03/23,0,96.32,96.3,96.315,1,4
EM2005U,2005/03/23,0,96.145,96.115,96.115,1,2
EM2005V,2005/03/23,0,96.025,95.995,95.995,1,2
EM2005X,2005/03/23,0,95.94,95.91,95.91,1,2
EM2005Z,2005/03/23,0,95.77,95.73,95.73,1,2
EM2006F,2005/03/23,0,95.725,95.685,95.685,1,2
EM2006G,2005/03/23,0,95.65,95.61,95.61,1,2
EM2006H,2005/03/23,0,95.605,95.555,95.555,0,0
ES2005M,2005/03/23,1173,1180.25,1168.75,1174.5,859051,843519
ES2005U,2005/03/23,1179.25,1185.25,1175.75,1180,230,122
EY2005M,2005/03/23,0,99.9,99.9,99.9,205,41599
EY2005U,2005/03/23,99.875,99.875,99.875,99.875,0,6179
EY2005Z,2005/03/23,0,99.835,99.835,99.835,0,8530
EY2006H,2005/03/23,99.77,99.77,99.77,99.77,305,4054
EY2006M,2005/03/23,99.69,99.69,99.69,99.69,45,3394
EY2006U,2005/03/23,99.6,99.6,99.59,99.59,0,2262
EY2006Z,2005/03/23,0,99.51,99.51,99.51,0,695
EY2007H,2005/03/23,0,99.405,99.405,99.405,0,1
EY2007M,2005/03/23,0,99.335,99.325,99.335,0,2
EY2007U,2005/03/23,0,99.23,99.22,99.23,0,0
EY2007Z,2005/03/23,0,99.125,99.115,99.125,0,164
EY2008H,2005/03/23,0,99.01,99,99.01,0,590
EY2008M,2005/03/23,0,98.97,98.96,98.97,0,250
EY2008U,2005/03/23,0,98.97,98.96,98.97,0,0
EY2008Z,2005/03/23,0,98.89,98.89,98.89,0,0
EY2009H,2005/03/23,0,98.81,98.81,98.81,0,0
EY2009M,2005/03/23,0,98.8,98.795,98.8,0,0
EY2009U,2005/03/23,0,98.8,98.795,98.8,0,0
EY2009Z,2005/03/23,0,98.8,98.795,98.8,0,0
EY2010H,2005/03/23,0,98.8,98.795,98.8,0,0
FC2005H,2005/03/23,106.3,106.45,106.25,106.32,463,2272
FC2005J,2005/03/23,103.7,104.65,103.7,104.12,862,4882
FC2005K,2005/03/23,102.1,103.15,102.05,102.47,1074,12449
FC2005Q,2005/03/23,104.25,104.87,104,104.5,1238,5151
FC2005U,2005/03/23,103.15,103.9,103.05,103.45,32,896
FC2005V,2005/03/23,102.95,103.35,102.87,102.95,59,874
FC2005X,2005/03/23,101.5,102.1,101.5,101.95,10,338
FC2006F,2005/03/23,0,99.5,99.5,99.5,2,27
FTSE,2005/03/23,4937.3,4937.3,4887.2,4910.4,1945899648,0
FV2005M,2005/03/23,106.53125,106.578125,106.125,106.515625,21079,1220706
FV2005U,2005/03/23,106,106,106,106,142,87372
FV2005Z,2005/03/23,105.46875,105.46875,105.46875,105.46875,0,1
GC2005H,2005/03/23,425.2,425.2,425.2,425.2,16,16
GC2005J,2005/03/23,431.7,432.4,424.5,425.4,55758,140438
GC2005K,2005/03/23,426.6,426.6,426.6,426.6,16,0
GC2005M,2005/03/23,434.3,434.5,427,427.9,26480,97278
GC2005Q,2005/03/23,432.2,433.6,430,430.5,554,10090
GC2005V,2005/03/23,433.4,433.4,433.4,433.4,85,5294
GC2005Z,2005/03/23,438.1,439.5,435,436.3,269,20426
GC2006G,2005/03/23,440.9,440.9,439.5,439.5,231,3545
GC2006J,2005/03/23,442.7,442.7,442.7,442.7,40,1730
GC2006M,2005/03/23,447.7,448,446,446,79,8441
GC2006Q,2005/03/23,449.4,449.4,449.4,449.4,0,550
GC2006V,2005/03/23,453,453,453,453,0,111
GC2006Z,2005/03/23,456.5,456.5,456.5,456.5,1,5028
GC2007M,2005/03/23,467.3,467.3,467.3,467.3,0,2790
GC2007Z,2005/03/23,478.3,478.3,478.3,478.3,0,2098
GC2008M,2005/03/23,489.4,489.4,489.4,489.4,0,164
GC2008Z,2005/03/23,500.7,500.7,500.7,500.7,2,1396
GC2009M,2005/03/23,511.9,511.9,511.9,511.9,0,125
GC2009Z,2005/03/23,524,524,523.1,523.1,0,11
HG2005H,2005/03/23,148.6,148.8,144.7,144.7,360,946
HG2005J,2005/03/23,149.9,149.9,144.8,144.9,419,4054
HG2005K,2005/03/23,149.6,150,144.3,144.45,9760,74510
HG2005M,2005/03/23,146.6,146.6,144,144,3,2293
HG2005N,2005/03/23,148.45,148.45,143.3,143.55,1880,16587
HG2005Q,2005/03/23,144,144,142.2,142.2,23,1251
HG2005U,2005/03/23,145,145,140.7,140.85,536,10240
HG2005V,2005/03/23,139.35,139.35,139.35,139.35,0,1003
HG2005X,2005/03/23,137.85,137.85,137.85,137.85,25,739
HG2005Z,2005/03/23,138.2,138.4,136.2,136.35,1659,7676
HG2006F,2005/03/23,135.35,135.35,135.35,135.35,0,139
HG2006G,2005/03/23,134.1,134.1,134.1,134.1,0,88
HG2006H,2005/03/23,132.95,132.95,132.95,132.95,19,500
HG2006J,2005/03/23,131.8,131.8,131.8,131.8,0,25
HG2006K,2005/03/23,130.85,130.85,130.85,130.85,0,74
HG2006M,2005/03/23,129.75,129.75,129.75,129.75,0,127
HG2006N,2005/03/23,129,129,129,129,0,157
HG2006Q,2005/03/23,128.2,128.2,128.2,128.2,0,34
HG2006U,2005/03/23,127.55,127.55,127.55,127.55,1,20
HG2006V,2005/03/23,126.55,126.55,126.55,126.55,0,1
HG2006X,2005/03/23,125.55,125.55,125.55,125.55,0,0
HG2006Z,2005/03/23,124.55,124.55,124.55,124.55,81,53
HG2007F,2005/03/23,124.55,124.55,124.55,124.55,0,0
HG2007G,2005/03/23,124.55,124.55,124.55,124.55,0,0
HO2005J,2005/03/23,1.545,1.548,1.501,1.5336,21790,31209
HO2005K,2005/03/23,1.528,1.528,1.489,1.5142,21032,71278
HO2005M,2005/03/23,1.514,1.516,1.485,1.5047,6495,22768
HO2005N,2005/03/23,1.5075,1.515,1.4875,1.5082,1404,11077
HO2005Q,2005/03/23,1.5192,1.525,1.5,1.5152,244,7870
HO2005U,2005/03/23,1.5274,1.536,1.515,1.5277,1300,10004
HO2005V,2005/03/23,1.5415,1.55,1.53,1.5417,638,2498
HO2005X,2005/03/23,1.556,1.57,1.5275,1.5557,78,2950
HO2005Z,2005/03/23,1.5728,1.578,1.555,1.5687,324,11517
HO2006F,2005/03/23,1.579,1.585,1.565,1.5772,245,5030
HO2006G,2005/03/23,1.574,1.583,1.56,1.5707,6,1268
HO2006H,2005/03/23,1.549,1.556,1.5352,1.5457,105,3715
HO2006J,2005/03/23,1.5075,1.51,1.5052,1.5052,4,975
HO2006K,2005/03/23,1.4785,1.4785,1.4707,1.4707,2,518
HO2006M,2005/03/23,1.452,1.452,1.4432,1.4432,102,2331
HO2006N,2005/03/23,1.4402,1.4402,1.4402,1.4402,4,485
HO2006Q,2005/03/23,1.4447,1.4447,1.4447,1.4447,2,22
HO2006U,2005/03/23,1.4542,1.4542,1.4542,1.4542,2,61
HU2005J,2005/03/23,1.568,1.585,1.535,1.5749,18603,29568
HU2005K,2005/03/23,1.605,1.615,1.565,1.5977,17237,78683
HU2005M,2005/03/23,1.6185,1.635,1.586,1.6137,4502,25662
HU2005N,2005/03/23,1.622,1.628,1.6,1.6167,1273,14769
HU2005Q,2005/03/23,1.61,1.625,1.589,1.6082,1155,10983
HU2005U,2005/03/23,1.5921,1.6025,1.566,1.5837,1276,9268
HU2005V,2005/03/23,1.5401,1.5401,1.53,1.5342,774,4776
HU2005X,2005/03/23,1.5067,1.5067,1.5067,1.5067,176,564
HU2005Z,2005/03/23,1.4897,1.4897,1.4897,1.4897,158,2497
HU2006F,2005/03/23,1.4897,1.4897,1.4897,1.4897,101,1055
HU2006G,2005/03/23,1.5007,1.5007,1.5007,1.5007,379,1114
HU2006H,2005/03/23,1.5117,1.5117,1.5117,1.5117,379,629
INDU,2005/03/23,10470.58,10558.51,10384.34,10456.02,22468700,0
JY2005M,2005/03/23,0.9536,0.9546,0.948,0.9496,31281,108308
JY2005U,2005/03/23,0.9635,0.9635,0.9585,0.9586,4,473
JY2005Z,2005/03/23,0.9685,0.97,0.9678,0.9678,0,34
JY2006H,2005/03/23,0,0.977,0.977,0.977,0,25
JY2006M,2005/03/23,0,0.9862,0.9862,0.9862,0,25
JY2006U,2005/03/23,0,0.9954,0.9954,0.9954,0,0
KC2005K,2005/03/23,126,128.4,125,125.25,8680,86072
KC2005N,2005/03/23,129.6,130.9,127.6,127.85,3142,20562
KC2005U,2005/03/23,132,133.2,130.2,130.2,897,7890
KC2005Z,2005/03/23,134.5,135.8,133,133.05,373,5428
KC2006H,2005/03/23,136.75,136.75,135.4,135.4,51,2270
KC2006K,2005/03/23,138.5,138.5,136.8,136.8,11,372
KC2006N,2005/03/23,140.5,140.5,138.2,138.2,3,257
KC2006U,2005/03/23,139.6,139.6,139.6,139.6,1,146
KC2006Z,2005/03/23,141.1,141.1,141.1,141.1,1,13
LB2005K,2005/03/23,392.9,398.7,390,393.3,705,3690
LB2005N,2005/03/23,380.6,383.4,377.7,381,232,1044
LB2005U,2005/03/23,368.2,368.9,365.2,368.8,68,199
LB2005X,2005/03/23,351.6,351.6,346.7,350.8,7,78
LC2005H,2005/03/23,0,89.5,89.5,89.5,2,6
LC2005J,2005/03/23,87.25,88.05,87.02,87.4,5972,34153
LC2005K,2005/03/23,84.2,84.2,84.2,84.2,0,0
LC2005M,2005/03/23,84.3,84.7,83.85,84.25,6804,79406
LC2005Q,2005/03/23,82.65,82.95,82.15,82.52,762,17894
LC2005V,2005/03/23,83.6,83.85,83.3,83.45,663,10545
LC2005Z,2005/03/23,84.65,85.15,84.45,84.8,286,7625
LC2006G,2005/03/23,85.2,85.6,85,85.35,187,2755
LC2006J,2005/03/23,83.95,84.1,83.95,84.1,35,155
LH2005J,2005/03/23,69.75,70.35,69.5,70.15,4100,15019
LH2005K,2005/03/23,76.15,76.65,75.8,76.55,175,3720
LH2005M,2005/03/23,78.3,78.7,77.5,78.15,4648,49994
LH2005N,2005/03/23,76.05,76.67,75.75,76.22,995,9518
LH2005Q,2005/03/23,73.72,73.72,72.65,73.2,281,5340
LH2005V,2005/03/23,63.25,63.25,62.5,62.67,425,4066
LH2005Z,2005/03/23,59.87,60,59.65,59.65,158,2846
LH2006G,2005/03/23,58.6,59.1,58.6,59.07,21,437
LH2006J,2005/03/23,57.8,57.8,57.8,57.8,0,104
ND2005M,2005/03/23,1473,1489,1464,1479,9599,53684
ND2005U,2005/03/23,0,1489.5,1489,1489,0,4
ND2005Z,2005/03/23,0,1499.5,1499,1499,0,0
NDY,2005/03/23,1985.49,1999.43,1985.22,1990.22,17411500,0
NG2005J,2005/03/23,7.24,7.241,7.09,7.138,26328,31508
NG2005K,2005/03/23,7.355,7.36,7.19,7.255,16114,78730
NG2005M,2005/03/23,7.455,7.455,7.31,7.36,5320,28795
NG2005N,2005/03/23,7.526,7.526,7.395,7.44,6391,33619
NG2005Q,2005/03/23,7.56,7.565,7.44,7.489,5757,24883
NG2005U,2005/03/23,7.575,7.575,7.46,7.502,4203,24210
NG2005V,2005/03/23,7.61,7.61,7.49,7.531,3841,42863
NG2005X,2005/03/23,7.93,7.949,7.81,7.873,674,15148
NG2005Z,2005/03/23,8.26,8.279,8.14,8.2,1537,28004
NG2006F,2005/03/23,8.49,8.494,8.36,8.415,2632,19640
NG2006G,2005/03/23,8.455,8.455,8.34,8.395,677,13773
NG2006H,2005/03/23,8.305,8.305,8.18,8.24,1216,20744
NG2006J,2005/03/23,7.13,7.13,7.07,7.07,886,12922
NG2006K,2005/03/23,6.99,6.99,6.9,6.925,114,10936
NG2006M,2005/03/23,6.94,6.98,6.94,6.95,238,5108
NG2006N,2005/03/23,6.96,7.02,6.96,6.98,32,7071
NG2006Q,2005/03/23,7,7.005,7,7.005,544,6185
NG2006U,2005/03/23,6.97,7,6.97,6.978,17,4009
NG2006V,2005/03/23,7,7,7,7,65,6852
NG2006X,2005/03/23,7.3,7.305,7.3,7.305,7,4520
NG2006Z,2005/03/23,7.59,7.59,7.59,7.59,17,5903
NG2007F,2005/03/23,7.805,7.805,7.805,7.805,29,5869
NG2007G,2005/03/23,7.8,7.8,7.775,7.775,2,2071
NG2007H,2005/03/23,7.6,7.61,7.59,7.59,2,4599
NG2007J,2005/03/23,6.56,6.56,6.56,6.56,0,4764
NG2007K,2005/03/23,6.435,6.435,6.435,6.435,0,4890
NG2007M,2005/03/23,6.453,6.453,6.453,6.453,0,895
NG2007N,2005/03/23,6.471,6.471,6.471,6.471,0,1281
NG2007Q,2005/03/23,6.491,6.491,6.491,6.491,0,1254
NG2007U,2005/03/23,6.461,6.461,6.461,6.461,0,986
NG2007V,2005/03/23,6.52,6.52,6.481,6.481,0,1713
NG2007X,2005/03/23,6.762,6.762,6.762,6.762,0,1224
NG2007Z,2005/03/23,7.044,7.044,7.044,7.044,0,2168
NG2008F,2005/03/23,7.35,7.35,7.274,7.274,0,4175
NG2008G,2005/03/23,7.244,7.244,7.244,7.244,0,472
NG2008H,2005/03/23,7.044,7.044,7.044,7.044,0,1762
NG2008J,2005/03/23,6.104,6.104,6.104,6.104,0,1679
NG2008K,2005/03/23,5.984,5.984,5.984,5.984,0,1862
NG2008M,2005/03/23,6.004,6.004,6.004,6.004,0,770
NG2008N,2005/03/23,6.024,6.024,6.024,6.024,0,614
NG2008Q,2005/03/23,6.044,6.044,6.044,6.044,0,593
NG2008U,2005/03/23,6.024,6.024,6.024,6.024,0,645
NG2008V,2005/03/23,6.039,6.039,6.039,6.039,0,649
NG2008X,2005/03/23,6.314,6.314,6.314,6.314,0,476
NG2008Z,2005/03/23,6.63,6.63,6.574,6.574,0,875
NG2009F,2005/03/23,6.819,6.819,6.819,6.819,0,1195
NG2009G,2005/03/23,6.794,6.794,6.794,6.794,0,303
NG2009H,2005/03/23,6.589,6.589,6.589,6.589,0,1005
NG2009J,2005/03/23,5.729,5.729,5.729,5.729,0,898
NG2009K,2005/03/23,5.609,5.609,5.609,5.609,1,797
NG2009M,2005/03/23,5.634,5.634,5.634,5.634,0,198
NG2009N,2005/03/23,5.654,5.654,5.654,5.654,0,253
NG2009Q,2005/03/23,5.674,5.674,5.674,5.674,0,182
NG2009U,2005/03/23,5.654,5.654,5.654,5.654,0,165
NG2009V,2005/03/23,5.674,5.674,5.674,5.674,0,140
NG2009X,2005/03/23,5.959,5.959,5.959,5.959,0,155
NG2009Z,2005/03/23,6.234,6.234,6.234,6.234,0,300
NG2010F,2005/03/23,6.464,6.464,6.464,6.464,0,63
NG2010G,2005/03/23,6.434,6.434,6.434,6.434,0,84
NG2010H,2005/03/23,6.244,6.244,6.244,6.244,0,151
NG2010J,2005/03/23,5.364,5.364,5.364,5.364,0,0
NG2010K,2005/03/23,5.254,5.254,5.254,5.254,0,0
NG2010M,2005/03/23,5.279,5.279,5.279,5.279,0,0
NG2010N,2005/03/23,5.304,5.304,5.304,5.304,0,4
NG2010Q,2005/03/23,5.329,5.329,5.329,5.329,0,0
NG2010U,2005/03/23,5.329,5.329,5.329,5.329,0,0
NG2010V,2005/03/23,5.357,5.357,5.357,5.357,0,4
NG2010X,2005/03/23,5.637,5.637,5.637,5.637,0,0
NG2010Z,2005/03/23,5.917,5.917,5.917,5.917,0,2
NK2005M,2005/03/23,11715,11730,11655,11685,5030,32782
NK2005U,2005/03/23,0,11690,11690,11690,0,8
NK2005Z,2005/03/23,0,11675,11675,11675,0,0
NK2006H,2005/03/23,0,11660,11660,11660,0,0
NKKI,2005/03/23,11823.97,11823.97,11681.16,11739.12,94600,0
NQ2005M,2005/03/23,1473.5,1489,1463.5,1479,302046,268571
NQ2005U,2005/03/23,1475,1497,1475,1489,3,2
O2005K,2005/03/23,153.75,157.5,153.5,157,377,5544
O2005N,2005/03/23,148.5,151.25,148.25,151,89,1340
O2005U,2005/03/23,148,149,148,149,2,84
O2005Z,2005/03/23,147.5,147.75,147.5,147.75,45,191
O2006H,2005/03/23,149,149,149,149,0,4
OEX,2005/03/23,558.13,560.71,557.19,558.91,22468700,0
OJ2005K,2005/03/23,96.4,96.95,96.1,96.7,2867,22865
OJ2005N,2005/03/23,97.5,97.7,97.15,97.7,858,5803
OJ2005U,2005/03/23,98,98.2,98,98.2,13,1560
OJ2005X,2005/03/23,97.8,98.8,97.8,98.8,5,1625
OJ2006F,2005/03/23,99.8,99.8,99.8,99.8,0,61
OJ2006H,2005/03/23,100.3,100.3,100.3,100.3,0,30
OJ2006K,2005/03/23,100.8,100.8,100.8,100.8,0,2
OJ2006N,2005/03/23,101.3,101.3,101.3,101.3,0,2
OJ2006U,2005/03/23,101.8,101.8,101.8,101.8,0,2
OJ2007F,2005/03/23,102.3,102.3,102.3,102.3,0,1
PA2005H,2005/03/23,192.5,192.5,192.5,192.5,2,0
PA2005M,2005/03/23,198.6,199,190,193.9,402,12691
PA2005U,2005/03/23,198.5,198.5,195.65,195.65,0,76
PA2005Z,2005/03/23,201.7,203,198.15,198.15,30,129
PB2005H,2005/03/23,0,90.2,89.95,90.1,9,7
PB2005K,2005/03/23,92.4,93.05,91.85,92.8,898,1879
PB2005N,2005/03/23,92.52,93.15,91.55,92.72,110,618
PB2005Q,2005/03/23,89.35,89.35,87.5,89,14,211
PB2006G,2005/03/23,0,87,87,87,0,1
PB2006H,2005/03/23,0,83.3,83.3,83.3,0,1
PL2005J,2005/03/23,868,868,855,856,1189,6286
PL2005N,2005/03/23,857,862,852.3,854.3,507,2399
PL2005V,2005/03/23,851.3,851.3,851.3,851.3,2,6
PL2006J,2005/03/23,844.3,844.3,844.3,844.3,0,20
S2005K,2005/03/23,617.5,625.5,614,623.25,32936,161944
S2005N,2005/03/23,620.5,629,618,628,11609,79611
S2005Q,2005/03/23,619,626,617,625.25,459,7841
S2005U,2005/03/23,605,611,603.5,610,273,3464
S2005X,2005/03/23,597.5,604.5,594,602.5,5599,45650
S2006F,2005/03/23,598,604,597.5,603.5,152,3168
S2006H,2005/03/23,599,604,599,604,52,1127
S2006K,2005/03/23,598,601,594,599,10,1153
S2006N,2005/03/23,601,601,601,601,0,204
S2006X,2005/03/23,570,578,570,575,11,94
SB2005K,2005/03/23,8.65,8.73,8.62,8.63,33759,192025
SB2005N,2005/03/23,8.85,8.89,8.81,8.82,15274,75452
SB2005V,2005/03/23,9.01,9.04,8.98,8.99,5284,42791
SB2006H,2005/03/23,8.97,9.02,8.96,8.97,2957,26592
SB2006K,2005/03/23,8.91,8.96,8.9,8.91,887,11755
SB2006N,2005/03/23,8.83,8.83,8.8,8.81,927,6198
SB2006V,2005/03/23,8.85,8.85,8.81,8.81,648,3642
SF2005M,2005/03/23,0.8423,0.8434,0.838,0.8396,25774,38057
SF2005U,2005/03/23,0,0.8489,0.845,0.8457,11,96
SF2005Z,2005/03/23,0,0.8521,0.852,0.8521,1,125
SF20062,2005/03/23,598,604,597.5,603.5,152,3168
SF2006H,2005/03/23,0,0.8586,0.8586,0.8586,0,0
SF2006M,2005/03/23,0,0.8654,0.8654,0.8654,0,0
SF2006U,2005/03/23,0,0.8724,0.8724,0.8724,0,0
SI2005H,2005/03/23,696.5,702,693,697.7,117,813
SI2005J,2005/03/23,697.9,697.9,697.9,697.9,0,0
SI2005K,2005/03/23,708.5,710,691,698.5,11498,65540
SI2005N,2005/03/23,712,714.5,695,702.7,809,10495
SI2005U,2005/03/23,702,711,702,707.4,83,2334
SI2005Z,2005/03/23,721,721,705,713.5,360,14397
SI2006F,2005/03/23,715.8,715.8,715.8,715.8,0,7
SI2006H,2005/03/23,716,719.7,716,719.7,52,2167
SI2006K,2005/03/23,723.6,723.6,723.6,723.6,0,138
SI2006N,2005/03/23,723.5,727.5,723.5,727.5,1,1046
SI2006U,2005/03/23,731.4,731.4,731.4,731.4,0,839
SI2006Z,2005/03/23,740,740,735,736.4,27,4874
SI2007F,2005/03/23,740.3,740.3,740.3,740.3,0,0
SI2007N,2005/03/23,745.1,745.1,745.1,745.1,0,106
SI2007Z,2005/03/23,760,760,753,753,5,389
SI2008N,2005/03/23,758.3,758.3,758.3,758.3,0,6
SI2008Z,2005/03/23,772,772,763.6,763.6,0,169
SI2009N,2005/03/23,769.3,769.3,769.3,769.3,0,7
SI2009Z,2005/03/23,776.2,776.2,776.2,776.2,0,1
SM2005K,2005/03/23,184,186.5,182.5,185.4,10448,58938
SM2005N,2005/03/23,185.2,187.8,184.9,187.4,3734,37580
SM2005Q,2005/03/23,187.5,188.5,185.5,188.1,402,10298
SM2005U,2005/03/23,185,187.7,185,187.2,313,8044
SM2005V,2005/03/23,184,185,183.3,184.4,68,6949
SM2005Z,2005/03/23,184,185.5,183.3,184.8,1232,16820
SM2006F,2005/03/23,184.5,185,184,185,35,1239
SM2006H,2005/03/23,185.5,187,185,185.1,41,775
SM2006K,2005/03/23,186.5,186.5,185,185,17,609
SM2006N,2005/03/23,186.5,187,185,185,6,260
SM2006Q,2005/03/23,186.5,187,185,185,0,71
SM2006U,2005/03/23,186.5,187,185,185,0,21
SM2006V,2005/03/23,186.5,186.5,185,185,69,82
SP2005M,2005/03/23,1174,1180,1168.8,1174.6,40846,656460
SP2005U,2005/03/23,0,1185.4,1176.9,1179.9,147,9179
SP2005Z,2005/03/23,0,1191.2,1182.7,1185.7,1,4975
SP2006H,2005/03/23,0,1197.2,1188.7,1191.7,0,1685
SP2006M,2005/03/23,0,1204.2,1195.7,1198.7,0,82
SP2006U,2005/03/23,0,1211.4,1202.9,1205.9,0,42
SP2006Z,2005/03/23,0,1219.4,1210.9,1213.9,0,0
SP2007H,2005/03/23,0,1227.4,1218.9,1221.9,0,0
SPY,2005/03/23,1169.89,1176.25,1168.71,1172.53,2117289984,0
SSEC,2005/03/23,1205.76,1218.01,1194.32,1201.65,13400,0
STI,2005/03/23,2162.03,2164.41,2129.56,2145.1,332876992,0
TWII,2005/03/23,6005.36,6023.76,5970.2,6019.49,2733200,0
TY2005M,2005/03/23,108.390625,108.484375,107.859375,108.359375,45709,1964792
TY2005U,2005/03/23,107.6875,108,107.65625,108,3173,35617
TY2005Z,2005/03/23,106.8125,107.34375,106.8125,107.328125,0,2463
US2005M,2005/03/23,109.84375,110,109,109.9375,13989,659239
US2005U,2005/03/23,109.40625,109.5,108.46875,109.5,629,28927
US2005Z,2005/03/23,108.9375,108.9375,108.9375,108.9375,2,40
USBY,2005/03/23,4.86,4.93,4.86,4.86,0,0
W2005K,2005/03/23,340,344,335,336.75,17983,140789
W2005N,2005/03/23,347,351.5,343,345.75,8152,55156
W2005U,2005/03/23,351.5,356,348.5,350.5,414,4815
W2005Z,2005/03/23,361,364,357.5,358.75,940,23918
W2006H,2005/03/23,366,368,362.5,364,89,2094
W2006K,2005/03/23,357,357,357,357,6,93
W2006N,2005/03/23,342,346,341,343,8,334
W2006Z,2005/03/23,354,354,354,354,1,56