AD2005M,2005/03/15,0.7862,0.7885,0.7832,0.7857,9608,101685 AD2005U,2005/03/15,0.781,0.782,0.78,0.7808,0,836 AD2005Z,2005/03/15,0.7775,0.7775,0.7765,0.7769,0,110 AD2006H,2005/03/15,0,0.7737,0.7737,0.7737,0,0 AD2006M,2005/03/15,0,0.7705,0.7705,0.7705,1,2 AD2006U,2005/03/15,0.7648,0.7673,0.7648,0.7673,0,0 AOI,2005/03/15,4218.8,4230.4,4210.4,4210.9,542015232,0 BO2005K,2005/03/15,24.1,24.75,23.93,24.23,12430,84760 BO2005N,2005/03/15,24.3,24.88,24.1,24.44,5858,38471 BO2005Q,2005/03/15,24.3,24.8,24.15,24.25,229,9319 BO2005U,2005/03/15,24.2,24.4,23.85,24.07,581,7639 BO2005V,2005/03/15,23.8,23.88,23.3,23.35,1122,3491 BO2005Z,2005/03/15,23.43,23.9,23.25,23.3,2350,17981 BO2006F,2005/03/15,23.35,23.8,23.3,23.3,8,1219 BO2006H,2005/03/15,23.3,23.7,23.3,23.3,2,1066 BO2006K,2005/03/15,23.1,23.1,23.1,23.1,0,651 BO2006N,2005/03/15,22.65,22.65,22.65,22.65,0,200 BO2006Q,2005/03/15,22.65,22.65,22.65,22.65,0,92 BO2006U,2005/03/15,22.65,22.65,22.65,22.65,0,120 BO2006V,2005/03/15,22.65,22.65,22.65,22.65,0,88 BO2006Z,2005/03/15,22.65,22.65,22.65,22.65,0,64 BP2005M,2005/03/15,1.914,1.9166,1.9032,1.9038,27993,78207 BP2005U,2005/03/15,0,1.8966,1.8966,1.8966,5,643 BP2005Z,2005/03/15,0,1.8894,1.8894,1.8894,0,11 BP2006H,2005/03/15,0,1.8822,1.8822,1.8822,0,3 BP2006M,2005/03/15,0,1.875,1.875,1.875,0,0 BP2006U,2005/03/15,0,1.8678,1.8678,1.8678,0,0 C2005K,2005/03/15,225,231,223.25,228.5,47763,334906 C2005N,2005/03/15,232.5,238,230.25,235.25,15202,146126 C2005U,2005/03/15,237.75,242.5,236.5,240.25,2487,35602 C2005Z,2005/03/15,245,249.5,244.25,247.5,12612,119174 C2006H,2005/03/15,251,254.5,250,253.25,1499,11068 C2006K,2005/03/15,253.75,258.5,253.5,256.25,73,1566 C2006N,2005/03/15,256,259.5,255.5,258.25,145,3886 C2006U,2005/03/15,251,254,251,253.5,55,1011 C2006Z,2005/03/15,251,252.75,251,252.5,235,6593 C2007N,2005/03/15,258,258.5,256,256,3,5 C2007Z,2005/03/15,250.5,251,250,250.5,5,140 CC2005H,2005/03/15,1782,1785,1782,1785,12,37 CC2005K,2005/03/15,1788,1795,1773,1785,6594,61676 CC2005N,2005/03/15,1808,1812,1792,1801,3208,22497 CC2005U,2005/03/15,1814,1823,1810,1815,279,12052 CC2005Z,2005/03/15,1830,1832,1817,1823,800,18462 CC2006H,2005/03/15,1831,1831,1831,1831,1,17721 CC2006K,2005/03/15,1837,1837,1837,1837,0,3585 CC2006N,2005/03/15,1848,1848,1848,1848,0,7109 CC2006U,2005/03/15,1860,1860,1860,1860,0,5325 CC2006Z,2005/03/15,1868,1868,1868,1868,0,750 CD2005H,2005/03/15,0.831,0.8345,0.831,0.831,2094,46320 CD2005M,2005/03/15,0.8317,0.8356,0.828,0.8298,17841,71953 CD2005U,2005/03/15,0.837,0.837,0.8315,0.8317,127,1770 CD2005Z,2005/03/15,0.8335,0.839,0.8335,0.8337,5,751 CD2006H,2005/03/15,0,0.841,0.835,0.8358,0,37 CD2006M,2005/03/15,0,0.8379,0.8379,0.8379,0,2 CD2006U,2005/03/15,0,0.84,0.84,0.84,0,0 CL2005J,2005/03/15,54.9,55.45,54.25,55.05,88000,98637 CL2005K,2005/03/15,55.62,56.1,54.9,55.65,66654,220493 CL2005M,2005/03/15,55.9,56.45,55.3,56,33583,97696 CL2005N,2005/03/15,55.9,56.5,55.25,56.05,11405,38781 CL2005Q,2005/03/15,55.63,55.91,55.2,55.91,3938,28686 CL2005U,2005/03/15,55.25,55.95,55.1,55.64,1970,24259 CL2005V,2005/03/15,55.07,55.45,54.92,55.34,2054,21640 CL2005X,2005/03/15,54.64,55.04,54.61,55.04,533,18482 CL2005Z,2005/03/15,54.5,54.85,54.1,54.74,7482,68724 CL2006F,2005/03/15,54.08,54.63,53.82,54.36,190,15878 CL2006G,2005/03/15,53.57,53.97,53.53,53.97,12,6954 CL2006H,2005/03/15,53.55,53.85,53.55,53.63,482,10752 CL2006J,2005/03/15,52.85,53.31,52.85,53.31,104,6964 CL2006K,2005/03/15,52.6,53.04,52.6,53.04,325,3823 CL2006M,2005/03/15,52.35,52.77,52.35,52.77,1020,20592 CL2006N,2005/03/15,52.5,52.5,52.5,52.5,150,3132 CL2006Q,2005/03/15,52.23,52.23,52.23,52.23,0,2007 CL2006U,2005/03/15,51.3,51.96,51.3,51.96,0,4104 CL2006V,2005/03/15,51,51.67,51,51.67,0,1431 CL2006X,2005/03/15,51.41,51.41,51.41,51.41,0,2414 CL2006Z,2005/03/15,50.76,51.7,50.5,51.18,2536,45439 CL2007F,2005/03/15,50.94,50.94,50.94,50.94,0,2261 CL2007G,2005/03/15,50.74,50.74,50.74,50.74,0,1335 CL2007H,2005/03/15,50.56,50.56,50.56,50.56,0,895 CL2007J,2005/03/15,49.8,50.39,49.8,50.39,0,475 CL2007K,2005/03/15,50.22,50.22,50.22,50.22,0,90 CL2007M,2005/03/15,49.39,50.05,49.39,50.05,910,8642 CL2007N,2005/03/15,49.88,49.88,49.88,49.88,0,0 CL2007Q,2005/03/15,49.72,49.72,49.72,49.72,0,150 CL2007U,2005/03/15,49.56,49.56,49.56,49.56,0,175 CL2007Z,2005/03/15,48.55,49.14,48.53,49.14,2406,27451 CL2008Z,2005/03/15,47.05,47.69,47.05,47.69,1052,26589 CL2009Z,2005/03/15,46.25,46.9,46.25,46.89,486,14624 CL2010Z,2005/03/15,45.85,46.6,45.85,46.39,1421,18181 CL2011Z,2005/03/15,45.85,46.3,45.85,46.14,1,4238 CT2005K,2005/03/15,53.3,53.7,52.5,53.63,9372,86524 CT2005N,2005/03/15,54.7,55,53.9,54.82,3707,22092 CT2005V,2005/03/15,56.5,56.95,56,56.95,14,1526 CT2005Z,2005/03/15,57.8,58,57,58,2168,9929 CT2006H,2005/03/15,60,60,59.2,60,164,1736 CT2006K,2005/03/15,60.85,60.85,60.85,60.85,0,608 CT2006N,2005/03/15,61.5,61.55,61.2,61.55,0,441 CT2006V,2005/03/15,62.05,62.05,62.05,62.05,0,0 CT2006Z,2005/03/15,62.75,62.75,62.75,62.75,2,133 DAX,2005/03/15,4370.38,4392.17,4369.84,4387.69,0,0 DJ2005H,2005/03/15,10830,10840,10750,10751,6451,32778 DJ2005M,2005/03/15,10860,10870,10773,10779,10654,29608 DJ2005U,2005/03/15,10812,10812,10812,10812,0,12 DJ2005Z,2005/03/15,10851,10851,10851,10851,6,4 DJT,2005/03/15,3855.62,3881.65,3810.38,3816.43,15135300,0 DJU,2005/03/15,360.88,364.17,357.99,359.04,15135300,0 DX2005M,2005/03/15,82,82.2,81.6,82.13,3150,22734 DX2005U,2005/03/15,82.04,82.04,82.04,82.04,1,2528 DX2005Z,2005/03/15,81.96,81.96,81.96,81.96,0,19 DX2006H,2005/03/15,81.88,81.88,81.88,81.88,0,0 EC2005M,2005/03/15,1.3414,1.3437,1.3325,1.3345,107254,116133 EC2005U,2005/03/15,1.3465,1.3465,1.338,1.3391,311,1708 EC2005Z,2005/03/15,0,1.3442,1.3442,1.3442,101,1133 EC2006H,2005/03/15,1.3565,1.3565,1.3493,1.3493,0,45 EC2006M,2005/03/15,0,1.3546,1.3546,1.3546,0,5 EC2006U,2005/03/15,0,1.3599,1.3599,1.3599,0,0 ED2005J,2005/03/15,96.7975,96.7975,96.7875,96.79,13333,36444 ED2005K,2005/03/15,96.655,96.66,96.64,96.64,701,9814 ED2005M,2005/03/15,96.505,96.515,96.485,96.49,216353,1440307 ED2005N,2005/03/15,96.335,96.335,96.33,96.33,0,536 ED2005Q,2005/03/15,96.225,96.225,96.225,96.225,0,0 ED2005U,2005/03/15,96.1,96.125,96.075,96.085,233799,1424724 ED2005Z,2005/03/15,95.845,95.88,95.82,95.83,316744,1124427 ED2006H,2005/03/15,95.69,95.73,95.655,95.665,230874,757334 ED2006M,2005/03/15,95.57,95.61,95.525,95.54,129432,556291 ED2006U,2005/03/15,95.47,95.515,95.435,95.445,67953,427582 ED2006Z,2005/03/15,95.39,95.43,95.35,95.36,43688,379633 ED2007H,2005/03/15,95.34,95.375,95.305,95.315,30855,235598 ED2007M,2005/03/15,95.29,95.325,95.25,95.26,19744,202305 ED2007U,2005/03/15,95.23,95.27,95.19,95.2,19910,158502 ED2007Z,2005/03/15,95.165,95.205,95.13,95.14,15138,149142 ED2008H,2005/03/15,95.125,95.165,95.09,95.1,19971,117133 ED2008M,2005/03/15,95.08,95.13,95.045,95.055,8495,111974 ED2008U,2005/03/15,95.03,95.08,94.995,95.005,9792,105546 ED2008Z,2005/03/15,94.97,95.025,94.935,94.94,8153,95717 ED2009H,2005/03/15,94.935,94.99,94.9,94.905,12705,81476 ED2009M,2005/03/15,94.895,94.955,94.86,94.865,3018,74880 ED2009U,2005/03/15,94.855,94.915,94.815,94.825,3045,60255 ED2009Z,2005/03/15,94.84,94.86,94.76,94.77,2490,38545 ED2010H,2005/03/15,94.83,94.83,94.73,94.74,4757,17035 ED2010M,2005/03/15,94.76,94.795,94.7,94.705,301,12618 ED2010U,2005/03/15,94.72,94.755,94.66,94.665,309,9719 ED2010Z,2005/03/15,94.685,94.715,94.615,94.62,300,8815 ED2011H,2005/03/15,94.66,94.7,94.595,94.6,353,6478 ED2011M,2005/03/15,94.665,94.665,94.555,94.56,347,5016 ED2011U,2005/03/15,94.62,94.625,94.515,94.52,347,2746 ED2011Z,2005/03/15,94.585,94.585,94.475,94.48,345,2149 ED2012H,2005/03/15,94.455,94.555,94.45,94.455,577,1178 ED2012M,2005/03/15,0,94.52,94.41,94.415,0,772 ED2012U,2005/03/15,0,94.49,94.38,94.385,0,1443 ED2012Z,2005/03/15,0,94.45,94.34,94.345,0,951 ED2013H,2005/03/15,0,94.425,94.315,94.32,0,459 ED2013M,2005/03/15,0,94.385,94.275,94.28,0,504 ED2013U,2005/03/15,0,94.35,94.24,94.245,0,389 ED2013Z,2005/03/15,0,94.315,94.205,94.21,0,391 ED2014H,2005/03/15,0,94.29,94.18,94.185,0,397 ED2014M,2005/03/15,0,94.255,94.145,94.15,0,311 ED2014U,2005/03/15,94.23,94.23,94.11,94.115,0,272 ED2014Z,2005/03/15,0,94.185,94.075,94.08,0,264 ED2015H,2005/03/15,0,94.16,94.05,94.055,0,0 EM2005J,2005/03/15,96.965,96.965,96.9575,96.96,7954,24065 EM2005K,2005/03/15,96.845,96.845,96.835,96.835,11734,26604 EM2005M,2005/03/15,96.685,96.685,96.68,96.685,2813,8081 EM2005N,2005/03/15,96.48,96.5,96.48,96.485,0,302 EM2005Q,2005/03/15,0,96.365,96.35,96.35,0,3 EM2005U,2005/03/15,0,96.185,96.175,96.175,0,1 EM2005V,2005/03/15,0,96.11,96.1,96.1,0,1 EM2005X,2005/03/15,0,96.025,96.015,96.015,0,1 EM2005Z,2005/03/15,0,95.845,95.83,95.83,0,1 EM2006F,2005/03/15,0,95.835,95.82,95.82,0,1 EM2006G,2005/03/15,0,95.76,95.745,95.745,0,1 EM2006H,2005/03/15,0,95.71,95.69,95.69,0,0 ES2005H,2005/03/15,1207.75,1211.75,1197.25,1198.5,131335,540022 ES2005M,2005/03/15,1212.25,1216.25,1201.75,1202.75,708213,646044 EY2005M,2005/03/15,0,99.9,99.9,99.9,3319,42134 EY2005U,2005/03/15,0,99.875,99.875,99.875,0,5318 EY2005Z,2005/03/15,99.835,99.835,99.835,99.835,0,8675 EY2006H,2005/03/15,99.76,99.76,99.755,99.755,105,3116 EY2006M,2005/03/15,99.675,99.675,99.67,99.67,101,3852 EY2006U,2005/03/15,99.575,99.58,99.575,99.58,0,2224 EY2006Z,2005/03/15,99.48,99.485,99.48,99.48,0,657 EY2007H,2005/03/15,99.39,99.39,99.39,99.39,0,1 EY2007M,2005/03/15,0,99.31,99.285,99.31,0,2 EY2007U,2005/03/15,0,99.205,99.18,99.205,0,0 EY2007Z,2005/03/15,0,99.1,99.075,99.1,0,164 EY2008H,2005/03/15,0,98.985,98.96,98.985,0,590 EY2008M,2005/03/15,0,98.945,98.92,98.945,0,250 EY2008U,2005/03/15,0,98.94,98.92,98.94,0,0 EY2008Z,2005/03/15,0,98.875,98.855,98.875,0,0 EY2009H,2005/03/15,0,98.815,98.795,98.815,0,0 EY2009M,2005/03/15,0,98.82,98.795,98.82,0,0 EY2009U,2005/03/15,0,98.82,98.795,98.82,0,0 EY2009Z,2005/03/15,0,98.82,98.795,98.82,0,0 EY2010H,2005/03/15,0,98.82,98.82,98.82,0,0 FC2005H,2005/03/15,105.75,106.15,105.75,106.07,454,3148 FC2005J,2005/03/15,104.2,105.15,104.2,104.75,1366,5436 FC2005K,2005/03/15,103.6,104.3,103.6,103.72,1651,10883 FC2005Q,2005/03/15,104.6,105.02,104.6,104.82,208,4518 FC2005U,2005/03/15,103.75,103.85,103.55,103.77,40,874 FC2005V,2005/03/15,103.25,103.52,103.1,103.47,26,785 FC2005X,2005/03/15,101.75,102.05,101.7,102.05,1,313 FC2006F,2005/03/15,0,99.25,99.25,99.25,1,24 FTSE,2005/03/15,4975,5006.1,4975,5000.2,1422323840,0 FV2005H,2005/03/15,107.515625,107.515625,107.296875,107.328125,5012,78999 FV2005M,2005/03/15,107.03125,107.09375,106.734375,106.796875,15687,1222744 FV2005U,2005/03/15,106.4375,106.4375,106.25,106.265625,6614,76936 FV2005Z,2005/03/15,105.734375,105.734375,105.734375,105.734375,1,1 GC2005H,2005/03/15,440.9,440.9,440.9,440.9,0,0 GC2005J,2005/03/15,441.7,444.9,440.3,441.4,53037,207467 GC2005K,2005/03/15,442.7,442.7,442.7,442.7,0,0 GC2005M,2005/03/15,444.2,447.6,442.8,444,5804,59576 GC2005Q,2005/03/15,448.5,449,446.6,446.6,34,9084 GC2005V,2005/03/15,449.5,449.5,449.5,449.5,14,5346 GC2005Z,2005/03/15,452.5,456.2,452,452.4,156,21006 GC2006G,2005/03/15,456,456,455.5,455.5,6,3391 GC2006J,2005/03/15,459,459,458.6,458.6,5,1356 GC2006M,2005/03/15,461.9,461.9,461.9,461.9,0,8450 GC2006Q,2005/03/15,465.3,465.3,465.3,465.3,50,550 GC2006V,2005/03/15,468.8,468.8,468.8,468.8,0,111 GC2006Z,2005/03/15,472,472.3,472,472.3,1,5022 GC2007M,2005/03/15,482.9,482.9,482.9,482.9,0,2790 GC2007Z,2005/03/15,493.7,493.7,493.7,493.7,5,2098 GC2008M,2005/03/15,504.5,504.5,504.5,504.5,0,164 GC2008Z,2005/03/15,515,515.5,515,515.5,6,1397 GC2009M,2005/03/15,526.4,526.4,526.4,526.4,0,125 GC2009Z,2005/03/15,537.6,537.6,537.6,537.6,0,7 HG2005H,2005/03/15,147.5,150.1,147.5,149.55,246,2182 HG2005J,2005/03/15,148.8,150.4,148.7,149.75,152,3596 HG2005K,2005/03/15,147,150.5,146.5,149.05,10130,72237 HG2005M,2005/03/15,145.8,148.2,145.8,147.85,21,2280 HG2005N,2005/03/15,145.35,147.7,145.35,146.8,1581,14391 HG2005Q,2005/03/15,145.2,145.2,145.1,145.1,2,1154 HG2005U,2005/03/15,143.7,143.7,143.6,143.6,59,9441 HG2005V,2005/03/15,142.5,142.5,141.9,141.9,0,996 HG2005X,2005/03/15,140.5,140.5,140.35,140.35,2,727 HG2005Z,2005/03/15,139.4,139.4,138.2,138.8,87,5432 HG2006F,2005/03/15,137.6,137.6,137.6,137.6,0,139 HG2006G,2005/03/15,136.35,136.35,136.35,136.35,0,88 HG2006H,2005/03/15,134.9,135.25,134.9,135.25,0,476 HG2006J,2005/03/15,134.3,134.3,134.1,134.1,0,18 HG2006K,2005/03/15,132.95,132.95,132.95,132.95,0,74 HG2006M,2005/03/15,129,131.85,129,131.85,0,145 HG2006N,2005/03/15,131.4,131.4,131.4,131.4,0,46 HG2006Q,2005/03/15,130.65,130.65,130.65,130.65,0,34 HG2006U,2005/03/15,130.05,130.05,130.05,130.05,0,21 HG2006V,2005/03/15,129.45,129.45,129.45,129.45,0,1 HG2006X,2005/03/15,128.85,128.85,128.85,128.85,0,0 HG2006Z,2005/03/15,125,128.25,125,128.25,0,7 HG2007F,2005/03/15,128.25,128.25,128.25,128.25,0,0 HG2007G,2005/03/15,128.25,128.25,128.25,128.25,0,0 HO2005J,2005/03/15,1.54,1.562,1.525,1.552,22819,44035 HO2005K,2005/03/15,1.5014,1.52,1.49,1.5148,12662,51734 HO2005M,2005/03/15,1.4721,1.492,1.4665,1.4878,3575,21029 HO2005N,2005/03/15,1.4681,1.488,1.465,1.4828,1300,10682 HO2005Q,2005/03/15,1.472,1.49,1.472,1.4858,1132,6714 HO2005U,2005/03/15,1.485,1.5,1.485,1.4953,1317,8850 HO2005V,2005/03/15,1.496,1.513,1.496,1.5078,94,2071 HO2005X,2005/03/15,1.51,1.525,1.51,1.5203,1263,3157 HO2005Z,2005/03/15,1.522,1.537,1.515,1.5318,895,10626 HO2006F,2005/03/15,1.5335,1.544,1.5335,1.5388,551,3696 HO2006G,2005/03/15,1.533,1.535,1.5288,1.5288,7,1009 HO2006H,2005/03/15,1.49,1.503,1.49,1.4968,5,2960 HO2006J,2005/03/15,1.4483,1.4483,1.4483,1.4483,3,521 HO2006K,2005/03/15,1.4098,1.4098,1.4098,1.4098,1,510 HO2006M,2005/03/15,1.3818,1.3818,1.3818,1.3818,205,2211 HO2006N,2005/03/15,1.3768,1.3768,1.3768,1.3768,0,470 HO2006Q,2005/03/15,1.3813,1.3813,1.3813,1.3813,0,9 HO2006U,2005/03/15,1.3908,1.3908,1.3908,1.3908,1,3 HU2005J,2005/03/15,1.505,1.516,1.4815,1.5073,17301,44070 HU2005K,2005/03/15,1.542,1.55,1.518,1.5416,9093,60687 HU2005M,2005/03/15,1.5604,1.567,1.537,1.5621,2395,23932 HU2005N,2005/03/15,1.5584,1.57,1.542,1.5651,948,12853 HU2005Q,2005/03/15,1.5425,1.5561,1.5425,1.5561,824,10725 HU2005U,2005/03/15,1.51,1.5321,1.51,1.5321,300,7351 HU2005V,2005/03/15,1.4846,1.4846,1.4846,1.4846,90,4536 HU2005X,2005/03/15,1.4581,1.4581,1.4581,1.4581,0,561 HU2005Z,2005/03/15,1.426,1.4411,1.426,1.4411,0,2463 HU2006F,2005/03/15,1.4406,1.4406,1.4406,1.4406,0,1471 HU2006G,2005/03/15,1.4506,1.4506,1.4506,1.4506,0,510 HU2006H,2005/03/15,1.4606,1.4606,1.4606,1.4606,0,251 INDU,2005/03/15,10804.29,10884.76,10716.87,10745.1,15135300,0 JY2005M,2005/03/15,0.965,0.9672,0.9626,0.9638,48067,104242 JY2005U,2005/03/15,0,0.973,0.9728,0.9728,13,342 JY2005Z,2005/03/15,0,0.982,0.982,0.982,0,31 JY2006H,2005/03/15,0,0.9912,0.9912,0.9912,0,25 JY2006M,2005/03/15,0,1.0004,1.0004,1.0004,0,25 JY2006U,2005/03/15,0,1.0096,1.0096,1.0096,0,0 KC2005H,2005/03/15,130,135,129,135,53,249 KC2005K,2005/03/15,131.8,137.5,130.5,136.9,12138,87735 KC2005N,2005/03/15,134.1,139.5,133,139.35,3061,15869 KC2005U,2005/03/15,136.25,141.65,135.5,141.65,1097,8146 KC2005Z,2005/03/15,138.5,144.35,138,144.35,1476,5123 KC2006H,2005/03/15,140.75,146.35,140.75,146.35,561,2041 KC2006K,2005/03/15,147.1,147.1,147.1,147.1,162,297 KC2006N,2005/03/15,142.5,147.1,142.5,147.1,67,213 KC2006U,2005/03/15,147.1,147.1,147.1,147.1,31,72 KC2006Z,2005/03/15,147.1,147.1,147.1,147.1,0,12 LB2005H,2005/03/15,403,408,396.5,408,206,115 LB2005K,2005/03/15,389.9,398,386.1,398,485,3375 LB2005N,2005/03/15,374,383.5,371.6,381.4,105,977 LB2005U,2005/03/15,365.9,371.7,363.5,371.7,12,152 LB2005X,2005/03/15,350,352,350,352,5,58 LC2005H,2005/03/15,89.9,89.9,89.9,89.9,27,11 LC2005J,2005/03/15,89.25,89.95,89.25,89.75,10034,42478 LC2005K,2005/03/15,90,90,90,90,0,0 LC2005M,2005/03/15,85.75,86.3,85.65,85.87,9136,68320 LC2005Q,2005/03/15,83,83.5,83,83.32,1415,16518 LC2005V,2005/03/15,84.2,84.5,84.07,84.37,389,10181 LC2005Z,2005/03/15,85.3,85.7,85.3,85.6,524,7537 LC2006G,2005/03/15,85.75,86.2,85.75,86.15,177,2563 LC2006J,2005/03/15,84.8,84.8,84.55,84.55,22,77 LH2005J,2005/03/15,70.5,71.35,70.1,70.57,12596,25629 LH2005K,2005/03/15,76.35,77.45,75.95,77.2,403,3717 LH2005M,2005/03/15,78.5,79.4,78.05,79.05,9628,41837 LH2005N,2005/03/15,76.5,77.15,76,76.82,1081,8061 LH2005Q,2005/03/15,73.5,74.25,73.3,74.1,753,5244 LH2005V,2005/03/15,63.47,63.8,63.12,63.62,129,3850 LH2005Z,2005/03/15,60.3,60.4,60,60.05,137,2668 LH2006G,2005/03/15,59.5,59.65,59.5,59.65,8,382 LH2006J,2005/03/15,59.47,59.47,59.25,59.25,6,54 ND2005H,2005/03/15,1520,1520.5,1501,1504.5,13853,64905 ND2005M,2005/03/15,1526,1531.5,1510,1514,18705,37202 ND2005U,2005/03/15,0,1524,1521,1524,0,0 NDY,2005/03/15,2057.17,2059.07,2034.41,2034.98,18387900,0 NG2005J,2005/03/15,7.125,7.26,7.07,7.179,41476,48787 NG2005K,2005/03/15,7.206,7.35,7.17,7.278,17182,66178 NG2005M,2005/03/15,7.28,7.395,7.24,7.348,6204,25338 NG2005N,2005/03/15,7.335,7.439,7.29,7.403,6929,30745 NG2005Q,2005/03/15,7.354,7.455,7.33,7.423,4303,21862 NG2005U,2005/03/15,7.36,7.43,7.33,7.423,2797,24438 NG2005V,2005/03/15,7.375,7.45,7.34,7.443,8021,39421 NG2005X,2005/03/15,7.741,7.75,7.65,7.743,1588,14378 NG2005Z,2005/03/15,7.995,8.07,7.96,8.038,3413,25661 NG2006F,2005/03/15,8.2,8.27,8.15,8.233,4900,22567 NG2006G,2005/03/15,8.199,8.24,8.14,8.208,754,13371 NG2006H,2005/03/15,8.03,8.066,7.98,8.038,3862,18595 NG2006J,2005/03/15,6.85,6.878,6.8,6.878,497,13196 NG2006K,2005/03/15,6.67,6.733,6.67,6.733,141,10645 NG2006M,2005/03/15,6.71,6.758,6.71,6.758,129,5006 NG2006N,2005/03/15,6.705,6.783,6.705,6.783,116,6995 NG2006Q,2005/03/15,6.73,6.81,6.73,6.808,456,6123 NG2006U,2005/03/15,6.71,6.787,6.71,6.787,507,4096 NG2006V,2005/03/15,6.79,6.812,6.79,6.812,156,7254 NG2006X,2005/03/15,7.107,7.107,7.107,7.107,136,4506 NG2006Z,2005/03/15,7.33,7.392,7.33,7.392,4,5867 NG2007F,2005/03/15,7.58,7.603,7.57,7.603,8,5762 NG2007G,2005/03/15,7.54,7.568,7.54,7.568,8,2032 NG2007H,2005/03/15,7.35,7.387,7.35,7.387,147,4615 NG2007J,2005/03/15,6.357,6.357,6.357,6.357,107,4956 NG2007K,2005/03/15,6.222,6.222,6.222,6.222,7,4907 NG2007M,2005/03/15,6.16,6.232,6.16,6.232,7,890 NG2007N,2005/03/15,6.242,6.242,6.242,6.242,7,1281 NG2007Q,2005/03/15,6.257,6.257,6.257,6.257,7,1255 NG2007U,2005/03/15,6.22,6.237,6.22,6.237,8,985 NG2007V,2005/03/15,6.257,6.257,6.257,6.257,7,1713 NG2007X,2005/03/15,6.544,6.544,6.544,6.544,7,1225 NG2007Z,2005/03/15,6.76,6.832,6.76,6.832,7,2203 NG2008F,2005/03/15,7.062,7.062,7.062,7.062,50,3971 NG2008G,2005/03/15,7.032,7.032,7.032,7.032,0,470 NG2008H,2005/03/15,6.832,6.832,6.832,6.832,50,1810 NG2008J,2005/03/15,5.912,5.912,5.912,5.912,0,1577 NG2008K,2005/03/15,5.792,5.792,5.792,5.792,0,1877 NG2008M,2005/03/15,5.812,5.812,5.812,5.812,0,768 NG2008N,2005/03/15,5.832,5.832,5.832,5.832,0,614 NG2008Q,2005/03/15,5.852,5.852,5.852,5.852,0,593 NG2008U,2005/03/15,5.85,5.85,5.837,5.837,0,645 NG2008V,2005/03/15,5.852,5.852,5.852,5.852,0,649 NG2008X,2005/03/15,6.19,6.19,6.127,6.127,0,475 NG2008Z,2005/03/15,6.5,6.5,6.387,6.387,0,874 NG2009F,2005/03/15,6.622,6.622,6.622,6.622,0,1195 NG2009G,2005/03/15,6.592,6.592,6.592,6.592,0,296 NG2009H,2005/03/15,6.387,6.387,6.387,6.387,0,1005 NG2009J,2005/03/15,5.532,5.532,5.532,5.532,0,898 NG2009K,2005/03/15,5.412,5.412,5.412,5.412,0,795 NG2009M,2005/03/15,5.442,5.442,5.442,5.442,0,198 NG2009N,2005/03/15,5.472,5.472,5.472,5.472,0,183 NG2009Q,2005/03/15,5.497,5.497,5.497,5.497,0,182 NG2009U,2005/03/15,5.477,5.477,5.477,5.477,0,165 NG2009V,2005/03/15,5.502,5.502,5.502,5.502,0,140 NG2009X,2005/03/15,5.85,5.85,5.787,5.787,0,153 NG2009Z,2005/03/15,6.062,6.062,6.062,6.062,0,299 NG2010F,2005/03/15,6.292,6.292,6.292,6.292,0,63 NG2010G,2005/03/15,6.272,6.272,6.272,6.272,0,84 NG2010H,2005/03/15,6.082,6.082,6.082,6.082,0,151 NG2010J,2005/03/15,5.222,5.222,5.222,5.222,0,0 NG2010K,2005/03/15,5.112,5.112,5.112,5.112,0,0 NG2010M,2005/03/15,5.137,5.137,5.137,5.137,0,0 NG2010N,2005/03/15,5.162,5.162,5.162,5.162,0,4 NG2010Q,2005/03/15,5.187,5.187,5.187,5.187,0,0 NG2010U,2005/03/15,5.187,5.187,5.187,5.187,0,0 NG2010V,2005/03/15,5.215,5.215,5.215,5.215,0,4 NG2010X,2005/03/15,5.495,5.495,5.495,5.495,0,0 NG2010Z,2005/03/15,5.775,5.775,5.775,5.775,0,2 NK2005M,2005/03/15,11860,11860,11740,11765,3813,30067 NK2005U,2005/03/15,0,11770,11755,11770,0,4 NK2005Z,2005/03/15,0,11755,11740,11755,0,0 NK2006H,2005/03/15,0,11740,11725,11740,0,0 NKKI,2005/03/15,11899.2,11912.81,11785.16,11821.09,87600,0 NQ2005H,2005/03/15,1520,1523.5,1501,1504.5,36045,322289 NQ2005M,2005/03/15,1525.5,1532,1510.5,1514,260773,152524 NZY,2005/03/15,3156.03,3165.67,3148.76,3165.67,16596000,0 O2005K,2005/03/15,157.25,159.5,157.25,158.75,517,5902 O2005N,2005/03/15,153.75,155,153,154,118,1266 O2005U,2005/03/15,150,150,149.5,149.5,11,76 O2005Z,2005/03/15,147,148,147,148,3,103 O2006H,2005/03/15,149.25,149.25,149.25,149.25,0,1 OEX,2005/03/15,576.18,577.95,571.8,571.8,15135300,0 OJ2005K,2005/03/15,98.9,100,98.8,99.7,831,21707 OJ2005N,2005/03/15,100.45,101.2,100,100.95,127,4721 OJ2005U,2005/03/15,101.8,101.8,101.5,101.5,37,1474 OJ2005X,2005/03/15,102,102.5,102,102.25,9,1582 OJ2006F,2005/03/15,103.25,103.25,103.25,103.25,0,59 OJ2006H,2005/03/15,104.75,104.75,104.25,104.25,10,15 OJ2006K,2005/03/15,105.25,105.25,105.25,105.25,0,2 OJ2006N,2005/03/15,106.25,106.25,106.25,106.25,0,2 OJ2006U,2005/03/15,107.25,107.25,107.25,107.25,0,2 OJ2007F,2005/03/15,107,107,107,107,0,1 PA2005H,2005/03/15,201.55,201.55,201.55,201.55,7,10 PA2005M,2005/03/15,201,206,201,202.95,544,12897 PA2005U,2005/03/15,204.95,204.95,204.95,204.95,1,58 PA2005Z,2005/03/15,205,207.45,205,207.45,1,141 PB2005H,2005/03/15,87.9,88,87.5,88,8,28 PB2005K,2005/03/15,89.7,90.55,89.7,90.35,368,2158 PB2005N,2005/03/15,90.3,91.25,90.3,90.65,62,603 PB2005Q,2005/03/15,87.6,87.6,87,87,5,211 PB2006G,2005/03/15,0,81.4,81.4,81.4,0,1 PB2006H,2005/03/15,0,81.6,81.6,81.6,0,1 PL2005J,2005/03/15,868.5,880,866,876.8,785,6435 PL2005N,2005/03/15,868.8,878,868,875.3,481,1236 PL2005V,2005/03/15,872.3,872.3,872.3,872.3,0,6 PL2006J,2005/03/15,865.3,865.3,865.3,865.3,0,20 S2005K,2005/03/15,679,684.5,668.5,681,53757,166123 S2005N,2005/03/15,676,688,672,684.75,13833,80272 S2005Q,2005/03/15,676,686,673,682.5,602,7628 S2005U,2005/03/15,660,665,653,660,504,3715 S2005X,2005/03/15,645,650,641,644,10955,41689 S2006F,2005/03/15,644,651,643,645,272,2922 S2006H,2005/03/15,642,649,640,643,182,780 S2006K,2005/03/15,638,646,638,643,293,741 S2006N,2005/03/15,640,646,640,645,1,202 S2006X,2005/03/15,588.5,592,587,590,5,77 SB2005K,2005/03/15,9.19,9.23,9.12,9.14,29530,202678 SB2005N,2005/03/15,9.34,9.37,9.3,9.32,12998,73619 SB2005V,2005/03/15,9.4,9.42,9.37,9.41,6360,40058 SB2006H,2005/03/15,9.29,9.32,9.27,9.29,2625,24446 SB2006K,2005/03/15,9.16,9.19,9.16,9.18,1483,10965 SB2006N,2005/03/15,9.07,9.08,9.05,9.06,260,5277 SB2006V,2005/03/15,9.09,9.11,9.07,9.09,98,2597 SF2005M,2005/03/15,0.8682,0.8698,0.8615,0.8637,23441,42527 SF2005U,2005/03/15,0.874,0.874,0.8685,0.8697,2,18 SF2005Z,2005/03/15,0,0.88,0.875,0.876,0,120 SF20062,2005/03/15,644,651,643,645,272,2922 SF2006H,2005/03/15,0,0.8828,0.8828,0.8828,0,0 SF2006M,2005/03/15,0,0.8896,0.8896,0.8896,0,0 SF2006U,2005/03/15,0,0.8966,0.8966,0.8966,0,0 SI2005H,2005/03/15,743,743,734,737.7,190,591 SI2005J,2005/03/15,738.8,738.8,738.8,738.8,0,0 SI2005K,2005/03/15,741,753,730,740.7,15889,67946 SI2005N,2005/03/15,746,756.5,735,745.1,1135,8293 SI2005U,2005/03/15,749.4,749.4,749.4,749.4,28,2294 SI2005Z,2005/03/15,756.5,768,747,755.4,283,14523 SI2006F,2005/03/15,757.7,757.7,757.7,757.7,0,7 SI2006H,2005/03/15,762.5,762.5,758,761.5,104,1865 SI2006K,2005/03/15,765.2,765.2,765.2,765.2,0,136 SI2006N,2005/03/15,768.9,768.9,768.9,768.9,20,1012 SI2006U,2005/03/15,772.5,772.5,772.5,772.5,350,959 SI2006Z,2005/03/15,790,790,777.2,777.2,471,4713 SI2007F,2005/03/15,781.4,781.4,781.4,781.4,0,0 SI2007N,2005/03/15,785.8,785.8,785.8,785.8,0,106 SI2007Z,2005/03/15,793.2,793.2,793.2,793.2,0,343 SI2008N,2005/03/15,794.4,794.4,794.4,794.4,0,6 SI2008Z,2005/03/15,796.2,796.2,796.2,796.2,1,160 SI2009N,2005/03/15,801.9,801.9,801.9,801.9,0,7 SI2009Z,2005/03/15,808.8,808.8,808.8,808.8,0,0 SM2005K,2005/03/15,201,203.5,200,202.2,14995,61119 SM2005N,2005/03/15,203.5,205.7,202.2,204.4,7309,43390 SM2005Q,2005/03/15,204.5,206.4,203,205.3,627,10714 SM2005U,2005/03/15,203,205.2,202,203.7,931,8553 SM2005V,2005/03/15,199.5,200,197.5,199.5,1732,7078 SM2005Z,2005/03/15,199.5,200.4,197.5,199.7,3307,15766 SM2006F,2005/03/15,199,199.5,198.1,199.2,146,1216 SM2006H,2005/03/15,199.5,199.5,197.5,198,84,763 SM2006K,2005/03/15,198,198,198,198,0,459 SM2006N,2005/03/15,198,198,198,198,0,264 SM2006Q,2005/03/15,198,198,198,198,0,70 SM2006U,2005/03/15,198,198,198,198,0,20 SM2006V,2005/03/15,198,198,198,198,0,16 SP2005H,2005/03/15,1210.7,1211,1197.8,1198.4,76060,224588 SP2005M,2005/03/15,1212.1,1216,1201.8,1202.7,100884,540878 SP2005U,2005/03/15,0,1220.2,1207.5,1208.1,22,8868 SP2005Z,2005/03/15,1212.5,1226,1212,1213.9,0,4952 SP2006H,2005/03/15,0,1232,1219.3,1219.9,0,1685 SP2006M,2005/03/15,0,1239,1226.3,1226.9,0,60 SP2006U,2005/03/15,0,1246.2,1233.5,1234.1,0,12 SP2006Z,2005/03/15,0,1254.2,1241.5,1242.1,0,0 SPY,2005/03/15,1209.92,1210.54,1197.75,1197.75,1758930048,0 SSEC,2005/03/15,1293.13,1293.26,1266.64,1269.14,15600,0 STI,2005/03/15,2171.44,2175.95,2161.79,2163.93,110534600,0 TWII,2005/03/15,6155.49,6169.52,6028.17,6063.48,3731200,0 TY2005H,2005/03/15,109.984375,110.03125,109.65625,109.65625,14200,135470 TY2005M,2005/03/15,109.015625,109.125,108.625,108.71875,31073,1833752 TY2005U,2005/03/15,108.734375,108.734375,108.34375,108.40625,2467,31830 TY2005Z,2005/03/15,107.734375,107.734375,107.734375,107.734375,0,2854 US2005H,2005/03/15,111.8125,112.0625,111.15625,111.3125,14198,107484 US2005M,2005/03/15,111.0625,111.34375,110.34375,110.53125,23182,626180 US2005U,2005/03/15,110.6875,110.6875,109.96875,110.09375,104,17514 US2005Z,2005/03/15,109.53125,109.53125,109.53125,109.53125,0,29 USBY,2005/03/15,4.76,4.82,4.74,4.81,158000,0 W2005K,2005/03/15,360,369,359,368,21604,144667 W2005N,2005/03/15,365,376,365,375,6518,42382 W2005U,2005/03/15,371,380,370.5,380,626,4858 W2005Z,2005/03/15,376.5,388.5,376.5,388,913,23117 W2006H,2005/03/15,384,393,384,393,179,1158 W2006K,2005/03/15,383,383,383,383,32,100 W2006N,2005/03/15,355,369,355,369,26,131 W2006Z,2005/03/15,378,378,378,378,0,6