AD2005M,2005/03/16,0.7868,0.7903,0.7865,0.7887,11471,101892 AD2005U,2005/03/16,0.782,0.7845,0.782,0.7838,1,837 AD2005Z,2005/03/16,0.779,0.7799,0.779,0.7799,30,117 AD2006H,2005/03/16,0,0.7767,0.7767,0.7767,0,0 AD2006M,2005/03/16,0,0.7735,0.7735,0.7735,0,2 AD2006U,2005/03/16,0.768,0.7703,0.768,0.7703,0,0 AOI,2005/03/16,4209.6,4237.3,4209.6,4229.9,702043008,0 BO2005K,2005/03/16,24.23,24.52,23.97,24.15,14762,87141 BO2005N,2005/03/16,24.35,24.65,24.1,24.39,6439,39254 BO2005Q,2005/03/16,24.2,24.5,24.05,24.18,358,9410 BO2005U,2005/03/16,23.9,24.2,23.7,24.05,808,7612 BO2005V,2005/03/16,23.15,23.5,23.15,23.35,2163,4110 BO2005Z,2005/03/16,23.2,23.45,23.05,23.28,3164,18611 BO2006F,2005/03/16,23.2,23.2,23.15,23.2,32,1247 BO2006H,2005/03/16,23.15,23.15,23.15,23.15,10,1076 BO2006K,2005/03/16,22.75,22.75,22.75,22.75,0,651 BO2006N,2005/03/16,22.25,22.25,22.25,22.25,0,200 BO2006Q,2005/03/16,22.25,22.25,22.25,22.25,0,92 BO2006U,2005/03/16,22.25,22.25,22.25,22.25,0,120 BO2006V,2005/03/16,22.25,22.25,22.25,22.25,0,88 BO2006Z,2005/03/16,22.5,22.5,22.5,22.5,0,64 BP2005M,2005/03/16,1.9132,1.9205,1.9129,1.9167,26695,78782 BP2005U,2005/03/16,1.91,1.915,1.9095,1.9095,0,643 BP2005Z,2005/03/16,1.898,1.9023,1.898,1.9023,0,11 BP2006H,2005/03/16,0,1.8951,1.8951,1.8951,0,3 BP2006M,2005/03/16,0,1.8879,1.8879,1.8879,0,0 BP2006U,2005/03/16,0,1.8807,1.8807,1.8807,0,0 C2005K,2005/03/16,227,229.75,225.25,225.5,97620,343550 C2005N,2005/03/16,235.5,237,232.5,233,30193,150418 C2005U,2005/03/16,240,242.25,238.25,238.25,4315,35763 C2005Z,2005/03/16,247,249,245.75,246.75,25473,128346 C2006H,2005/03/16,252.75,254.5,251.25,252.25,2417,12529 C2006K,2005/03/16,254.75,257.75,254.75,255.5,270,1625 C2006N,2005/03/16,257.5,259.5,256.25,257.5,512,3974 C2006U,2005/03/16,250,252.5,250,251.5,18,1025 C2006Z,2005/03/16,250,253,250,252.75,610,6573 C2007N,2005/03/16,256,256,256,256,3,5 C2007Z,2005/03/16,250,252,250,252,41,152 CC2005K,2005/03/16,1780,1835,1773,1829,3501,62616 CC2005N,2005/03/16,1797,1846,1790,1843,1628,23480 CC2005U,2005/03/16,1850,1857,1850,1857,144,12068 CC2005Z,2005/03/16,1815,1865,1815,1865,300,18617 CC2006H,2005/03/16,1832,1873,1832,1873,38,17721 CC2006K,2005/03/16,1879,1879,1879,1879,0,3585 CC2006N,2005/03/16,1890,1890,1890,1890,0,7109 CC2006U,2005/03/16,1902,1902,1902,1902,0,5325 CC2006Z,2005/03/16,1910,1910,1910,1910,0,750 CD2005M,2005/03/16,0.8318,0.834,0.8303,0.8314,29531,76453 CD2005U,2005/03/16,0.8335,0.835,0.833,0.8333,70,1790 CD2005Z,2005/03/16,0.8355,0.8365,0.835,0.8353,5,751 CD2006H,2005/03/16,0,0.8385,0.8374,0.8374,0,37 CD2006M,2005/03/16,0,0.841,0.8395,0.8395,0,2 CD2006U,2005/03/16,0,0.8416,0.8416,0.8416,0,0 CL2005J,2005/03/16,55,56.6,54.4,56.46,89775,84006 CL2005K,2005/03/16,55.55,57.1,55.04,57.04,75857,230189 CL2005M,2005/03/16,56,57.5,55.4,57.42,33851,98262 CL2005N,2005/03/16,55.98,57.53,55.58,57.53,13782,38960 CL2005Q,2005/03/16,55.85,57.44,55.43,57.44,4182,28793 CL2005U,2005/03/16,55.64,57.25,55.17,57.2,1379,24357 CL2005V,2005/03/16,55.25,56.91,54.83,56.91,1394,21738 CL2005X,2005/03/16,54.94,56.62,54.54,56.62,1371,18828 CL2005Z,2005/03/16,54.56,56.35,54.2,56.33,10622,65543 CL2006F,2005/03/16,54.3,55.97,54.06,55.97,1841,15584 CL2006G,2005/03/16,53.9,55.6,53.9,55.6,456,7062 CL2006H,2005/03/16,53.5,55.28,53.5,55.28,805,11182 CL2006J,2005/03/16,53.1,54.98,53.1,54.98,15,6964 CL2006K,2005/03/16,54.73,54.73,54.73,54.73,105,3778 CL2006M,2005/03/16,52.74,54.48,52.74,54.48,1510,21053 CL2006N,2005/03/16,54.22,54.22,54.22,54.22,0,3132 CL2006Q,2005/03/16,53.96,53.96,53.96,53.96,0,2007 CL2006U,2005/03/16,53.7,53.7,53.7,53.7,502,4064 CL2006V,2005/03/16,53.42,53.42,53.42,53.42,2,1433 CL2006X,2005/03/16,53.17,53.17,53.17,53.17,0,2414 CL2006Z,2005/03/16,51.18,52.95,51.18,52.95,2565,45798 CL2007F,2005/03/16,52.71,52.71,52.71,52.71,0,2261 CL2007G,2005/03/16,52.51,52.51,52.51,52.51,0,1335 CL2007H,2005/03/16,52.33,52.33,52.33,52.33,50,945 CL2007J,2005/03/16,52.17,52.17,52.17,52.17,1,476 CL2007K,2005/03/16,52.01,52.01,52.01,52.01,0,90 CL2007M,2005/03/16,50.4,51.85,50.4,51.85,650,8952 CL2007N,2005/03/16,51.68,51.68,51.68,51.68,0,0 CL2007Q,2005/03/16,51.52,51.52,51.52,51.52,0,150 CL2007U,2005/03/16,51.36,51.36,51.36,51.36,0,175 CL2007Z,2005/03/16,49.25,50.94,49.25,50.94,1532,27671 CL2008Z,2005/03/16,47.7,49.49,47.7,49.49,1326,27110 CL2009Z,2005/03/16,48.66,48.66,48.66,48.66,280,14632 CL2010Z,2005/03/16,46.45,48.14,46.45,48.14,837,18794 CL2011Z,2005/03/16,47.6,47.89,47.6,47.89,9,4246 CT2005K,2005/03/16,53.5,54.2,53,53.78,7256,86996 CT2005N,2005/03/16,54.7,55.5,54.32,55.22,3051,22562 CT2005V,2005/03/16,56.3,57.1,56.3,56.9,44,1516 CT2005Z,2005/03/16,57.8,58.4,57.45,57.84,1496,10207 CT2006H,2005/03/16,59.75,60.25,59.75,59.8,431,1905 CT2006K,2005/03/16,60.6,60.6,60.6,60.6,0,608 CT2006N,2005/03/16,61.25,61.5,61.25,61.3,41,467 CT2006V,2005/03/16,61.9,61.9,61.9,61.9,0,0 CT2006Z,2005/03/16,62,62,62,62,0,133 CT2007H,2005/03/16,63,63,63,63,0,0 DAX,2005/03/16,4378.96,4384.77,4301.38,4309.11,0,0 DJ2005H,2005/03/16,10736,10736,10615,10632,4777,29932 DJ2005M,2005/03/16,10763,10763,10637,10659,8101,33435 DJ2005U,2005/03/16,10730,10730,10692,10692,0,12 DJ2005Z,2005/03/16,10731,10731,10731,10731,0,4 DJT,2005/03/16,3816.11,3824.39,3736.88,3757.52,16531900,0 DJU,2005/03/16,359.04,361.53,353.93,356.57,16531900,0 DX2005M,2005/03/16,82.1,82.24,81.43,81.58,1704,22694 DX2005U,2005/03/16,81.7,81.7,81.49,81.49,0,2528 DX2005Z,2005/03/16,81.41,81.41,81.41,81.41,0,19 DX2006H,2005/03/16,81.33,81.33,81.33,81.33,0,0 EC2005M,2005/03/16,1.3402,1.3468,1.34,1.3441,131702,119443 EC2005U,2005/03/16,1.3474,1.351,1.3474,1.3487,150,1737 EC2005Z,2005/03/16,0,1.3538,1.3538,1.3538,5,1136 EC2006H,2005/03/16,1.3605,1.3605,1.3589,1.3589,20,50 EC2006M,2005/03/16,0,1.3642,1.3642,1.3642,0,5 EC2006U,2005/03/16,0,1.3695,1.3695,1.3695,0,0 ED2005J,2005/03/16,96.79,96.8,96.7875,96.7925,9317,40097 ED2005K,2005/03/16,96.635,96.655,96.635,96.645,958,10164 ED2005M,2005/03/16,96.485,96.525,96.47,96.495,223100,1442654 ED2005N,2005/03/16,96.345,96.36,96.33,96.345,0,536 ED2005Q,2005/03/16,96.23,96.245,96.21,96.23,0,0 ED2005U,2005/03/16,96.08,96.14,96.06,96.09,224160,1425562 ED2005Z,2005/03/16,95.82,95.9,95.805,95.84,329481,1121588 ED2006H,2005/03/16,95.655,95.755,95.64,95.68,270238,767172 ED2006M,2005/03/16,95.53,95.645,95.51,95.565,163866,562969 ED2006U,2005/03/16,95.43,95.555,95.415,95.47,81069,432608 ED2006Z,2005/03/16,95.345,95.48,95.335,95.39,57041,376093 ED2007H,2005/03/16,95.305,95.425,95.3,95.34,59521,237652 ED2007M,2005/03/16,95.26,95.365,95.245,95.285,28456,201433 ED2007U,2005/03/16,95.205,95.3,95.19,95.225,20642,156216 ED2007Z,2005/03/16,95.145,95.255,95.14,95.165,21075,146385 ED2008H,2005/03/16,95.11,95.215,95.1,95.125,29545,120412 ED2008M,2005/03/16,95.065,95.155,95.065,95.08,7369,112502 ED2008U,2005/03/16,95.015,95.105,95.015,95.03,7511,104547 ED2008Z,2005/03/16,94.95,95.04,94.95,94.97,10581,93084 ED2009H,2005/03/16,94.915,95.005,94.915,94.93,15220,82155 ED2009M,2005/03/16,94.875,94.96,94.875,94.89,5878,75401 ED2009U,2005/03/16,94.835,94.92,94.835,94.845,4672,60547 ED2009Z,2005/03/16,94.8,94.865,94.79,94.79,5976,39854 ED2010H,2005/03/16,94.79,94.835,94.76,94.76,7804,16612 ED2010M,2005/03/16,0,94.775,94.705,94.72,302,12790 ED2010U,2005/03/16,0,94.735,94.665,94.675,298,9876 ED2010Z,2005/03/16,94.68,94.69,94.625,94.625,292,9087 ED2011H,2005/03/16,0,94.67,94.6,94.6,1055,7325 ED2011M,2005/03/16,0,94.62,94.56,94.56,13,5019 ED2011U,2005/03/16,0,94.58,94.52,94.52,28,2746 ED2011Z,2005/03/16,0,94.54,94.475,94.475,12,2159 ED2012H,2005/03/16,94.485,94.515,94.45,94.45,10,1172 ED2012M,2005/03/16,0,94.475,94.405,94.405,0,772 ED2012U,2005/03/16,0,94.445,94.37,94.37,0,1443 ED2012Z,2005/03/16,0,94.405,94.33,94.33,0,951 ED2013H,2005/03/16,94.33,94.38,94.305,94.305,0,459 ED2013M,2005/03/16,94.29,94.34,94.265,94.265,0,504 ED2013U,2005/03/16,94.255,94.305,94.23,94.23,0,389 ED2013Z,2005/03/16,94.22,94.27,94.195,94.195,0,391 ED2014H,2005/03/16,94.195,94.245,94.17,94.17,0,397 ED2014M,2005/03/16,0,94.21,94.135,94.135,0,311 ED2014U,2005/03/16,0,94.175,94.1,94.1,20,289 ED2014Z,2005/03/16,0,94.14,94.065,94.065,0,264 EM2005J,2005/03/16,96.96,96.9725,96.96,96.9625,6392,24856 EM2005K,2005/03/16,96.835,96.85,96.835,96.845,4377,30080 EM2005M,2005/03/16,96.69,96.72,96.69,96.69,205,7999 EM2005N,2005/03/16,0,96.49,96.485,96.49,0,302 EM2005Q,2005/03/16,0,96.355,96.35,96.355,0,3 EM2005U,2005/03/16,0,96.185,96.175,96.18,0,1 EM2005V,2005/03/16,0,96.11,96.1,96.105,0,1 EM2005X,2005/03/16,0,96.025,96.015,96.02,0,1 EM2005Z,2005/03/16,0,95.85,95.83,95.84,0,1 EM2006F,2005/03/16,0,95.84,95.82,95.83,0,1 EM2006G,2005/03/16,0,95.765,95.745,95.755,0,1 EM2006H,2005/03/16,0,95.71,95.69,95.705,0,0 ES2005H,2005/03/16,1198.75,1202,1185.5,1187.75,118439,498481 ES2005M,2005/03/16,1202.5,1206.25,1189.5,1192,910448,727927 EY2005M,2005/03/16,99.905,99.905,99.905,99.905,0,42115 EY2005U,2005/03/16,0,99.875,99.875,99.875,0,5318 EY2005Z,2005/03/16,0,99.835,99.835,99.835,213,8878 EY2006H,2005/03/16,99.765,99.765,99.765,99.765,549,3202 EY2006M,2005/03/16,99.675,99.68,99.675,99.68,200,4077 EY2006U,2005/03/16,99.595,99.595,99.59,99.59,0,2224 EY2006Z,2005/03/16,99.485,99.485,99.485,99.485,0,657 EY2007H,2005/03/16,99.395,99.395,99.395,99.395,0,1 EY2007M,2005/03/16,0,99.315,99.31,99.315,0,2 EY2007U,2005/03/16,0,99.21,99.205,99.21,0,0 EY2007Z,2005/03/16,0,99.105,99.1,99.105,0,164 EY2008H,2005/03/16,0,98.99,98.985,98.99,0,590 EY2008M,2005/03/16,0,98.95,98.945,98.95,0,250 EY2008U,2005/03/16,0,98.94,98.935,98.935,0,0 EY2008Z,2005/03/16,0,98.875,98.87,98.87,0,0 EY2009H,2005/03/16,0,98.815,98.81,98.81,0,0 EY2009M,2005/03/16,98.815,98.815,98.8,98.8,0,0 EY2009U,2005/03/16,98.815,98.815,98.8,98.8,0,0 EY2009Z,2005/03/16,0,98.82,98.8,98.8,0,0 EY2010H,2005/03/16,0,98.82,98.8,98.8,0,0 FC2005H,2005/03/16,106.15,106.35,105.7,106.05,609,3036 FC2005J,2005/03/16,104.95,105.2,104.1,104.7,869,5243 FC2005K,2005/03/16,103.8,104.15,103.1,103.9,1347,11294 FC2005Q,2005/03/16,104.7,105.1,104.2,104.85,385,4550 FC2005U,2005/03/16,103.6,103.85,103.4,103.85,35,870 FC2005V,2005/03/16,103.35,103.7,103.12,103.7,21,784 FC2005X,2005/03/16,0,102.2,102.2,102.2,6,317 FC2006F,2005/03/16,0,99.25,99.25,99.25,0,24 FTSE,2005/03/16,5000.2,5000.2,4928.1,4937.6,1738228992,0 FV2005H,2005/03/16,107.46875,107.6875,107.453125,107.453125,9533,61502 FV2005M,2005/03/16,106.90625,107.265625,106.859375,106.953125,16621,1242741 FV2005U,2005/03/16,106.71875,106.71875,106.4375,106.4375,3210,78314 FV2005Z,2005/03/16,105.90625,105.90625,105.90625,105.90625,0,1 GC2005H,2005/03/16,443.7,443.7,443.7,443.7,0,0 GC2005J,2005/03/16,441.8,444.7,440.6,444.2,50170,213183 GC2005K,2005/03/16,445.5,445.5,445.5,445.5,0,0 GC2005M,2005/03/16,444,447.3,443.2,446.8,3491,61288 GC2005Q,2005/03/16,448,450,448,449.4,231,9038 GC2005V,2005/03/16,452.5,453.5,451.8,452.3,26,5359 GC2005Z,2005/03/16,452.5,456,452.4,455.2,297,21133 GC2006G,2005/03/16,459,459,458.3,458.3,3,3391 GC2006J,2005/03/16,461,461.4,461,461.4,55,1396 GC2006M,2005/03/16,464.7,464.7,464.7,464.7,2,8452 GC2006Q,2005/03/16,468.1,468.1,468.1,468.1,0,550 GC2006V,2005/03/16,471.6,471.6,471.6,471.6,0,111 GC2006Z,2005/03/16,475,476,475,475.1,76,5021 GC2007M,2005/03/16,485.7,485.7,485.7,485.7,0,2790 GC2007Z,2005/03/16,496.4,496.4,496.4,496.4,0,2098 GC2008M,2005/03/16,507.2,507.2,507.2,507.2,0,164 GC2008Z,2005/03/16,518.2,518.2,518.2,518.2,1,1397 GC2009M,2005/03/16,529.1,529.1,529.1,529.1,0,125 GC2009Z,2005/03/16,540.3,540.3,540.3,540.3,0,7 HG2005H,2005/03/16,151.2,151.6,150.6,150.6,237,2078 HG2005J,2005/03/16,152,152,150.7,150.8,198,3616 HG2005K,2005/03/16,148.9,151.4,148.3,150.6,10601,73398 HG2005M,2005/03/16,148.9,149.1,148.9,149.1,39,2262 HG2005N,2005/03/16,147,149,147,148.45,1110,14592 HG2005Q,2005/03/16,146.7,146.75,146.7,146.75,1,1154 HG2005U,2005/03/16,145.5,145.75,145.1,145.15,278,9594 HG2005V,2005/03/16,143.4,143.4,143.4,143.4,22,996 HG2005X,2005/03/16,141.8,141.8,141.8,141.8,22,727 HG2005Z,2005/03/16,140,140.5,140,140.2,91,5479 HG2006F,2005/03/16,139,139,139,139,0,139 HG2006G,2005/03/16,137.75,137.75,137.75,137.75,0,88 HG2006H,2005/03/16,136.7,136.7,136.65,136.65,7,481 HG2006J,2005/03/16,135.5,135.5,135.5,135.5,7,25 HG2006K,2005/03/16,134.35,134.35,134.35,134.35,0,74 HG2006M,2005/03/16,133.25,133.25,133.25,133.25,1,144 HG2006N,2005/03/16,132.8,132.8,132.8,132.8,0,46 HG2006Q,2005/03/16,132.05,132.05,132.05,132.05,0,34 HG2006U,2005/03/16,131.45,131.45,131.45,131.45,0,21 HG2006V,2005/03/16,130.85,130.85,130.85,130.85,0,1 HG2006X,2005/03/16,130.25,130.25,130.25,130.25,0,0 HG2006Z,2005/03/16,129.5,129.65,129.5,129.65,1,7 HG2007F,2005/03/16,129.65,129.65,129.65,129.65,0,0 HG2007G,2005/03/16,129.65,129.65,129.65,129.65,0,0 HO2005J,2005/03/16,1.55,1.6,1.5338,1.5914,20730,43317 HO2005K,2005/03/16,1.5119,1.559,1.4963,1.5537,12574,54674 HO2005M,2005/03/16,1.4844,1.5315,1.4695,1.5267,3158,21256 HO2005N,2005/03/16,1.4716,1.525,1.4655,1.5217,639,10536 HO2005Q,2005/03/16,1.4695,1.53,1.469,1.5247,398,6887 HO2005U,2005/03/16,1.4889,1.54,1.48,1.5337,1262,8546 HO2005V,2005/03/16,1.4946,1.55,1.4946,1.5462,118,2116 HO2005X,2005/03/16,1.5071,1.5587,1.5071,1.5587,217,3037 HO2005Z,2005/03/16,1.5196,1.5707,1.5196,1.5707,641,10225 HO2006F,2005/03/16,1.5276,1.5777,1.5276,1.5777,1280,4440 HO2006G,2005/03/16,1.535,1.5667,1.535,1.5667,206,1043 HO2006H,2005/03/16,1.5342,1.5342,1.5342,1.5342,62,3017 HO2006J,2005/03/16,1.458,1.4877,1.458,1.4877,520,919 HO2006K,2005/03/16,1.42,1.4482,1.42,1.4482,0,510 HO2006M,2005/03/16,1.395,1.4192,1.395,1.4192,0,2211 HO2006N,2005/03/16,1.3925,1.4142,1.3925,1.4142,10,480 HO2006Q,2005/03/16,1.4187,1.4187,1.4187,1.4187,10,19 HO2006U,2005/03/16,1.4282,1.4282,1.4282,1.4282,0,3 HU2005J,2005/03/16,1.5073,1.55,1.4919,1.5483,20401,40724 HU2005K,2005/03/16,1.542,1.588,1.5234,1.5865,12743,62050 HU2005M,2005/03/16,1.556,1.6125,1.5463,1.6095,3891,24588 HU2005N,2005/03/16,1.5555,1.618,1.555,1.6125,1810,12811 HU2005Q,2005/03/16,1.5455,1.6045,1.5455,1.6045,831,10673 HU2005U,2005/03/16,1.524,1.58,1.515,1.58,455,7332 HU2005V,2005/03/16,1.48,1.5315,1.48,1.5315,225,4420 HU2005X,2005/03/16,1.51,1.51,1.495,1.5055,0,561 HU2005Z,2005/03/16,1.48,1.4895,1.475,1.4895,105,2466 HU2006F,2005/03/16,1.4885,1.4885,1.4885,1.4885,0,1471 HU2006G,2005/03/16,1.4985,1.4985,1.4985,1.4985,0,510 HU2006H,2005/03/16,1.5085,1.5085,1.5085,1.5085,0,251 INDU,2005/03/16,10741.63,10764.16,10569.3,10633.07,16531900,0 JY2005M,2005/03/16,0.9671,0.9695,0.965,0.967,34310,106894 JY2005U,2005/03/16,0.976,0.976,0.976,0.976,121,459 JY2005Z,2005/03/16,0.9865,0.9865,0.9852,0.9852,0,31 JY2006H,2005/03/16,0,0.9944,0.9944,0.9944,0,25 JY2006M,2005/03/16,0,1.0036,1.0036,1.0036,0,25 JY2006U,2005/03/16,0,1.0128,1.0128,1.0128,0,0 KC2005H,2005/03/16,134.5,136,134,134.6,37,243 KC2005K,2005/03/16,136,137.9,134.65,136.35,12412,87904 KC2005N,2005/03/16,138.6,140.25,137,138.8,2927,17120 KC2005U,2005/03/16,140.9,142.5,140.75,141.15,1120,7927 KC2005Z,2005/03/16,144,144.75,142.25,143.85,1160,5267 KC2006H,2005/03/16,145.5,147,145,146,329,2254 KC2006K,2005/03/16,146.95,146.95,146.95,146.95,55,350 KC2006N,2005/03/16,146,147.3,146,147.3,69,260 KC2006U,2005/03/16,147.4,147.4,147.4,147.4,0,72 KC2006Z,2005/03/16,147.5,147.5,147.5,147.5,0,12 LB2005K,2005/03/16,406,408,403.2,406.2,863,3574 LB2005N,2005/03/16,385.1,390.4,385.1,388.5,180,1010 LB2005U,2005/03/16,373,376.7,371.1,373.6,18,159 LB2005X,2005/03/16,351.2,354,351.1,353.8,4,58 LC2005H,2005/03/16,0,89.9,89.9,89.9,1,10 LC2005J,2005/03/16,89.82,89.95,88.6,89.67,7768,41994 LC2005M,2005/03/16,86.2,86.5,85.25,86.2,6770,70196 LC2005Q,2005/03/16,83.4,83.85,82.95,83.62,1367,16808 LC2005V,2005/03/16,84.37,84.52,83.95,84.45,419,10204 LC2005Z,2005/03/16,85.5,85.65,85.25,85.52,224,7593 LC2006G,2005/03/16,86.05,86.05,85.5,85.95,167,2607 LC2006J,2005/03/16,0,84.25,84.25,84.25,28,84 LH2005J,2005/03/16,71.1,72.35,70.95,71.27,10681,22023 LH2005K,2005/03/16,77.2,78.9,77.2,78.62,418,3721 LH2005M,2005/03/16,79.4,81.05,79.4,80.65,7074,43567 LH2005N,2005/03/16,77.2,78.45,77.17,78.17,953,7970 LH2005Q,2005/03/16,74.1,75.4,74.1,75.35,547,5440 LH2005V,2005/03/16,63.7,64.95,63.6,64.85,323,3859 LH2005Z,2005/03/16,60.25,60.6,60.15,60.55,365,2772 LH2006G,2005/03/16,0,59.8,59.77,59.77,3,385 LH2006J,2005/03/16,0,59.4,59.32,59.32,1,54 ND2005H,2005/03/16,1498,1506.5,1483,1486.5,12931,60394 ND2005M,2005/03/16,1513.5,1519.5,1491,1495.5,20088,43357 ND2005U,2005/03/16,0,1507,1505.5,1505.5,4,4 NDY,2005/03/16,2028.29,2037.96,2011.67,2015.75,19696900,0 NG2005J,2005/03/16,7.17,7.22,7.06,7.192,35595,44691 NG2005K,2005/03/16,7.263,7.34,7.17,7.318,20059,66751 NG2005M,2005/03/16,7.31,7.41,7.258,7.403,10685,25739 NG2005N,2005/03/16,7.37,7.5,7.31,7.473,6567,31023 NG2005Q,2005/03/16,7.39,7.503,7.33,7.503,3542,21636 NG2005U,2005/03/16,7.395,7.51,7.34,7.508,2373,24752 NG2005V,2005/03/16,7.41,7.533,7.355,7.533,7061,40011 NG2005X,2005/03/16,7.7,7.853,7.64,7.853,1930,14430 NG2005Z,2005/03/16,7.99,8.163,7.945,8.163,3442,25725 NG2006F,2005/03/16,8.175,8.373,8.135,8.373,4080,20987 NG2006G,2005/03/16,8.145,8.348,8.125,8.348,563,13398 NG2006H,2005/03/16,7.98,8.183,7.95,8.183,1887,19044 NG2006J,2005/03/16,6.85,7.023,6.832,7.023,1652,12789 NG2006K,2005/03/16,6.7,6.878,6.699,6.878,168,10684 NG2006M,2005/03/16,6.903,6.903,6.903,6.903,79,5052 NG2006N,2005/03/16,6.85,6.928,6.82,6.928,130,6945 NG2006Q,2005/03/16,6.885,6.953,6.885,6.953,17,6252 NG2006U,2005/03/16,6.927,6.927,6.927,6.927,101,4141 NG2006V,2005/03/16,6.952,6.952,6.952,6.952,609,6973 NG2006X,2005/03/16,7.252,7.252,7.252,7.252,0,4506 NG2006Z,2005/03/16,7.537,7.537,7.537,7.537,245,5720 NG2007F,2005/03/16,7.6,7.748,7.58,7.748,233,5846 NG2007G,2005/03/16,7.716,7.716,7.716,7.716,130,2024 NG2007H,2005/03/16,7.542,7.542,7.542,7.542,30,4605 NG2007J,2005/03/16,6.522,6.522,6.522,6.522,0,4956 NG2007K,2005/03/16,6.29,6.387,6.29,6.387,100,4907 NG2007M,2005/03/16,6.397,6.397,6.397,6.397,5,885 NG2007N,2005/03/16,6.407,6.407,6.407,6.407,10,1291 NG2007Q,2005/03/16,6.422,6.422,6.422,6.422,10,1255 NG2007U,2005/03/16,6.402,6.402,6.402,6.402,11,996 NG2007V,2005/03/16,6.422,6.422,6.422,6.422,10,1723 NG2007X,2005/03/16,6.709,6.709,6.709,6.709,10,1225 NG2007Z,2005/03/16,6.997,6.997,6.997,6.997,30,2193 NG2008F,2005/03/16,7.227,7.227,7.227,7.227,110,3971 NG2008G,2005/03/16,7.202,7.202,7.202,7.202,10,480 NG2008H,2005/03/16,7.002,7.002,7.002,7.002,10,1770 NG2008J,2005/03/16,6.082,6.082,6.082,6.082,10,1587 NG2008K,2005/03/16,5.85,5.962,5.85,5.962,10,1877 NG2008M,2005/03/16,5.982,5.982,5.982,5.982,10,778 NG2008N,2005/03/16,6.002,6.002,6.002,6.002,0,614 NG2008Q,2005/03/16,6.022,6.022,6.022,6.022,0,593 NG2008U,2005/03/16,6.007,6.007,6.007,6.007,1,645 NG2008V,2005/03/16,6.022,6.022,6.022,6.022,0,649 NG2008X,2005/03/16,6.297,6.297,6.297,6.297,1,476 NG2008Z,2005/03/16,6.557,6.557,6.557,6.557,1,875 NG2009F,2005/03/16,6.792,6.792,6.792,6.792,0,1195 NG2009G,2005/03/16,6.767,6.767,6.767,6.767,0,296 NG2009H,2005/03/16,6.562,6.562,6.562,6.562,0,1005 NG2009J,2005/03/16,5.707,5.707,5.707,5.707,0,898 NG2009K,2005/03/16,5.587,5.587,5.587,5.587,0,795 NG2009M,2005/03/16,5.612,5.612,5.612,5.612,0,198 NG2009N,2005/03/16,5.637,5.637,5.637,5.637,0,183 NG2009Q,2005/03/16,5.662,5.662,5.662,5.662,0,182 NG2009U,2005/03/16,5.642,5.642,5.642,5.642,0,165 NG2009V,2005/03/16,5.667,5.667,5.667,5.667,0,140 NG2009X,2005/03/16,5.88,5.952,5.88,5.952,1,154 NG2009Z,2005/03/16,6.12,6.227,6.12,6.227,0,299 NG2010F,2005/03/16,6.457,6.457,6.457,6.457,0,63 NG2010G,2005/03/16,6.437,6.437,6.437,6.437,0,84 NG2010H,2005/03/16,6.247,6.247,6.247,6.247,0,151 NG2010J,2005/03/16,5.367,5.367,5.367,5.367,0,0 NG2010K,2005/03/16,5.257,5.257,5.257,5.257,0,0 NG2010M,2005/03/16,5.282,5.282,5.282,5.282,0,0 NG2010N,2005/03/16,5.307,5.307,5.307,5.307,0,4 NG2010Q,2005/03/16,5.332,5.332,5.332,5.332,0,0 NG2010U,2005/03/16,5.332,5.332,5.332,5.332,0,0 NG2010V,2005/03/16,5.36,5.36,5.36,5.36,0,4 NG2010X,2005/03/16,5.64,5.64,5.64,5.64,0,0 NG2010Z,2005/03/16,5.92,5.92,5.92,5.92,0,2 NK2005M,2005/03/16,11755,11840,11680,11700,4085,31173 NK2005U,2005/03/16,11710,11710,11700,11705,0,4 NK2005Z,2005/03/16,0,11690,11685,11690,0,0 NK2006H,2005/03/16,0,11675,11670,11675,0,0 NKKI,2005/03/16,11822.18,11873.18,11793.03,11873.18,72000,0 NQ2005H,2005/03/16,1504.5,1510.5,1482.5,1486.5,47361,301159 NQ2005M,2005/03/16,1513.5,1520,1491,1495.5,347282,188086 NZY,2005/03/16,3165.67,3165.67,3153.75,3155.38,16760200,0 O2005K,2005/03/16,158.5,159.25,155.5,156,1168,5988 O2005N,2005/03/16,154.5,154.5,151.25,151.75,198,1291 O2005U,2005/03/16,148,148,148,148,1,76 O2005Z,2005/03/16,148.5,148.5,147,147,38,123 O2006H,2005/03/16,149.25,149.25,149.25,149.25,0,1 OEX,2005/03/16,571.8,571.8,566.24,567.41,16531900,0 OJ2005K,2005/03/16,100.2,100.5,99.55,100,960,21871 OJ2005N,2005/03/16,101.35,101.5,100.9,101.3,135,4792 OJ2005U,2005/03/16,102.5,102.5,101.5,102.05,118,1531 OJ2005X,2005/03/16,103,103,102.75,102.8,12,1591 OJ2006F,2005/03/16,103.75,103.75,103.75,103.75,0,59 OJ2006H,2005/03/16,104.3,104.75,104.3,104.75,11,26 OJ2006K,2005/03/16,105.75,105.75,105.75,105.75,0,2 OJ2006N,2005/03/16,106.75,106.75,106.75,106.75,0,2 OJ2006U,2005/03/16,107.75,107.75,107.75,107.75,0,2 OJ2007F,2005/03/16,107,107,107,107,0,1 PA2005H,2005/03/16,205.15,205.15,205.15,205.15,0,9 PA2005M,2005/03/16,203,208,202.95,206.55,569,12731 PA2005U,2005/03/16,208.3,208.3,208.3,208.3,0,58 PA2005Z,2005/03/16,209,210.8,209,210.8,10,144 PB2005H,2005/03/16,89.9,90.5,89.6,89.6,2,30 PB2005K,2005/03/16,90.6,92.4,90.6,91.2,138,2153 PB2005N,2005/03/16,90.9,93.4,90.9,91.8,21,605 PB2005Q,2005/03/16,88.5,88.9,88.3,88.3,1,211 PB2006G,2005/03/16,0,83,83,83,0,1 PB2006H,2005/03/16,0,83.25,83.25,83.25,0,1 PL2005J,2005/03/16,875,888.4,871.5,887.8,1296,6672 PL2005N,2005/03/16,875,886.5,875,885.6,213,1339 PL2005V,2005/03/16,873,882.6,873,882.6,0,6 PL2006J,2005/03/16,875.6,875.6,875.6,875.6,0,20 S2005K,2005/03/16,682,691.5,672,673.5,59630,167369 S2005N,2005/03/16,685,696,678,678.75,18209,79719 S2005Q,2005/03/16,683.5,692.5,675.5,676,1325,7737 S2005U,2005/03/16,659,668,653,655.5,2196,3616 S2005X,2005/03/16,644,646,633.5,635.5,18323,44531 S2006F,2005/03/16,642.5,647,634,635.25,573,3057 S2006H,2005/03/16,642,645,634,635,513,985 S2006K,2005/03/16,640,640,631,634,169,899 S2006N,2005/03/16,637,637,637,637,18,204 S2006X,2005/03/16,588,594,586,590,14,81 SB2005K,2005/03/16,9.11,9.2,9.11,9.15,18443,199690 SB2005N,2005/03/16,9.3,9.35,9.3,9.32,6462,74083 SB2005V,2005/03/16,9.39,9.44,9.39,9.41,5389,41694 SB2006H,2005/03/16,9.28,9.32,9.28,9.32,2195,25354 SB2006K,2005/03/16,9.18,9.25,9.18,9.24,515,11030 SB2006N,2005/03/16,9.08,9.15,9.06,9.15,77,5070 SB2006V,2005/03/16,9.11,9.18,9.09,9.18,57,2667 SF2005M,2005/03/16,0.8696,0.8742,0.8695,0.8719,19383,41634 SF2005U,2005/03/16,0.8788,0.88,0.8778,0.8779,53,50 SF2005Z,2005/03/16,0.8832,0.8845,0.8832,0.8842,0,120 SF20062,2005/03/16,642.5,647,634,635.25,573,3057 SF2006H,2005/03/16,0,0.891,0.891,0.891,0,0 SF2006M,2005/03/16,0,0.8978,0.8978,0.8978,0,0 SF2006U,2005/03/16,0,0.9048,0.9048,0.9048,0,0 SI2005H,2005/03/16,740,744,737,742.5,129,427 SI2005J,2005/03/16,743.6,743.6,743.6,743.6,0,0 SI2005K,2005/03/16,740,748.5,739,745.2,15760,67404 SI2005N,2005/03/16,745,753,744,749.6,304,8350 SI2005U,2005/03/16,756,757.5,752,753.9,3,2294 SI2005Z,2005/03/16,761.5,762,755,759.8,773,14568 SI2006F,2005/03/16,762.1,762.1,762.1,762.1,0,7 SI2006H,2005/03/16,770,770,765.8,765.8,900,1835 SI2006K,2005/03/16,769.4,769.4,769.4,769.4,172,134 SI2006N,2005/03/16,773,773,773,773,210,1042 SI2006U,2005/03/16,776.5,776.5,776.5,776.5,280,789 SI2006Z,2005/03/16,781.2,781.2,781.2,781.2,277,4833 SI2007F,2005/03/16,785.4,785.4,785.4,785.4,0,0 SI2007N,2005/03/16,789.8,789.8,789.8,789.8,0,106 SI2007Z,2005/03/16,797.2,797.2,797.2,797.2,0,343 SI2008N,2005/03/16,798.4,798.4,798.4,798.4,0,6 SI2008Z,2005/03/16,800.2,800.2,800.2,800.2,0,160 SI2009N,2005/03/16,805.9,805.9,805.9,805.9,0,7 SI2009Z,2005/03/16,812.8,812.8,812.8,812.8,0,0 SM2005K,2005/03/16,201.5,205,197.5,197.9,19657,62639 SM2005N,2005/03/16,202.8,207.8,201,201.1,8313,43490 SM2005Q,2005/03/16,204,208.3,201.8,201.8,986,10726 SM2005U,2005/03/16,202.5,207,200.5,200.5,1114,8696 SM2005V,2005/03/16,198.5,200.2,195,195.1,2742,7120 SM2005Z,2005/03/16,199,200.2,195,195.1,4213,16118 SM2006F,2005/03/16,199.3,199.5,196,196,71,1225 SM2006H,2005/03/16,195.8,195.8,195.8,195.8,6,763 SM2006K,2005/03/16,195.8,195.8,195.8,195.8,0,459 SM2006N,2005/03/16,195.8,195.8,195.8,195.8,0,264 SM2006Q,2005/03/16,201.2,201.2,196,196,0,70 SM2006U,2005/03/16,195.8,195.8,195.8,195.8,0,20 SM2006V,2005/03/16,196,196,196,196,0,16 SP2005H,2005/03/16,1193,1195,1185.6,1187.8,95498,168586 SP2005M,2005/03/16,1202.7,1206.2,1189.5,1192,125861,611032 SP2005U,2005/03/16,1200,1202.1,1195.1,1197.3,6,8878 SP2005Z,2005/03/16,0,1209.9,1200.9,1203.1,2,4952 SP2006H,2005/03/16,0,1215.9,1206.9,1209.1,0,1685 SP2006M,2005/03/16,0,1222.9,1213.9,1216.1,40,82 SP2006U,2005/03/16,0,1230.1,1221.1,1223.3,40,42 SP2006Z,2005/03/16,0,1238.1,1229.1,1231.3,0,0 SPY,2005/03/16,1192.94,1197.75,1185.74,1188.07,2082339968,0 SSEC,2005/03/16,1267.05,1268.19,1247.89,1255.59,13600,0 STI,2005/03/16,2161.54,2170.25,2159.25,2169.64,101724800,0 TWII,2005/03/16,6052.3,6093.41,6048.4,6072.36,2705600,0 TY2005H,2005/03/16,109.765625,110.25,109.765625,109.875,11696,130592 TY2005M,2005/03/16,108.875,109.34375,108.75,108.9375,35216,1881287 TY2005U,2005/03/16,108.625,109.015625,108.5,108.640625,1105,31245 TY2005Z,2005/03/16,107.953125,107.96875,107.953125,107.96875,0,2854 US2005H,2005/03/16,111.375,112.09375,111.375,111.5625,11896,91567 US2005M,2005/03/16,110.71875,111.4375,110.46875,110.78125,23611,641376 US2005U,2005/03/16,110.25,111,110.25,110.34375,5052,22643 US2005Z,2005/03/16,109.71875,110.09375,109.71875,109.78125,1,30 USBY,2005/03/16,4.81,4.82,4.75,4.79,159400,0 W2005K,2005/03/16,365,368.5,360.5,361,34888,142938 W2005N,2005/03/16,372.5,375,367.5,368,15675,41814 W2005U,2005/03/16,376,379.5,372,372.75,1553,5193 W2005Z,2005/03/16,385,388,379,380,3298,23326 W2006H,2005/03/16,388.5,392.5,385,385,494,1427 W2006K,2005/03/16,381,384,376,377,0,100 W2006N,2005/03/16,362,368,361,361,197,279 W2006Z,2005/03/16,371,371,371,371,0,56