AD2005M,2005/03/18,0.7856,0.79,0.7848,0.7899,6975,105195 AD2005U,2005/03/18,0.7835,0.785,0.7805,0.785,0,843 AD2005Z,2005/03/18,0,0.7811,0.7811,0.7811,0,117 AD2006H,2005/03/18,0,0.7779,0.7779,0.7779,0,0 AD2006M,2005/03/18,0,0.7747,0.7747,0.7747,0,2 AD2006U,2005/03/18,0,0.7715,0.7715,0.7715,0,0 AOI,2005/03/18,4222.8,4242.3,4222.5,4236.8,643157184,0 BO2005K,2005/03/18,24.09,24.09,23.52,23.58,13526,85495 BO2005N,2005/03/18,24.15,24.15,23.66,23.73,7634,39544 BO2005Q,2005/03/18,23.95,24,23.6,23.6,411,9642 BO2005U,2005/03/18,23.65,23.7,23.3,23.3,281,7200 BO2005V,2005/03/18,22.95,23.05,22.85,22.85,1145,4767 BO2005Z,2005/03/18,23,23.12,22.71,22.78,2865,19320 BO2006F,2005/03/18,22.75,22.75,22.75,22.75,9,1258 BO2006H,2005/03/18,22.6,22.6,22.6,22.6,0,1078 BO2006K,2005/03/18,22.5,22.5,22.45,22.5,0,651 BO2006N,2005/03/18,22.13,22.13,22.13,22.13,0,200 BO2006Q,2005/03/18,22.08,22.08,22.08,22.08,0,92 BO2006U,2005/03/18,22.08,22.08,22.08,22.08,0,120 BO2006V,2005/03/18,22.08,22.08,22.08,22.08,0,88 BO2006Z,2005/03/18,22.08,22.08,22.08,22.08,0,64 BP2005M,2005/03/18,1.9062,1.9132,1.9042,1.9108,14370,81364 BP2005U,2005/03/18,1.9,1.9036,1.897,1.9036,1,644 BP2005Z,2005/03/18,0,1.8964,1.8964,1.8964,0,11 BP2006H,2005/03/18,0,1.8892,1.8892,1.8892,0,3 BP2006M,2005/03/18,0,1.882,1.882,1.882,0,0 BP2006U,2005/03/18,0,1.8748,1.8748,1.8748,0,0 C2005K,2005/03/18,222,222,219.25,219.75,62209,330715 C2005N,2005/03/18,230,230,227,227.5,22153,157147 C2005U,2005/03/18,236.5,236.5,233,234.25,2714,36024 C2005Z,2005/03/18,244,244,241.75,243,15913,131710 C2006H,2005/03/18,248.75,249.25,247.75,248.75,882,13618 C2006K,2005/03/18,252,252.75,251.5,251.75,150,1854 C2006N,2005/03/18,254,255,253.75,254.5,44,3968 C2006U,2005/03/18,249.5,249.5,249.5,249.5,36,1053 C2006Z,2005/03/18,250.5,251.5,250.5,251.25,158,6485 C2007N,2005/03/18,256,256,256,256,0,5 C2007Z,2005/03/18,249.5,250,249.5,250,10,178 CC2005K,2005/03/18,1834,1849,1825,1844,4787,62953 CC2005N,2005/03/18,1847,1867,1843,1861,1580,24853 CC2005U,2005/03/18,1860,1874,1857,1874,606,12058 CC2005Z,2005/03/18,1878,1887,1869,1884,959,18800 CC2006H,2005/03/18,1885,1893,1885,1893,15,17732 CC2006K,2005/03/18,1901,1901,1901,1901,0,3585 CC2006N,2005/03/18,1913,1913,1913,1913,0,7109 CC2006U,2005/03/18,1912,1924,1912,1924,0,5325 CC2006Z,2005/03/18,1932,1932,1932,1932,0,750 CD2005M,2005/03/18,0.8296,0.8342,0.8286,0.8316,28204,85827 CD2005U,2005/03/18,0.8312,0.8352,0.831,0.8333,101,1815 CD2005Z,2005/03/18,0.8335,0.837,0.8335,0.8351,13,766 CD2006H,2005/03/18,0,0.839,0.8368,0.8368,1,38 CD2006M,2005/03/18,0,0.841,0.8385,0.8385,0,2 CD2006U,2005/03/18,0,0.8402,0.8402,0.8402,0,0 CL2005J,2005/03/18,56.29,57,55.95,56.72,68556,44448 CL2005K,2005/03/18,56.85,57.45,56.49,57.24,124354,252224 CL2005M,2005/03/18,57.25,58,57.03,57.83,57862,112668 CL2005N,2005/03/18,57.5,58.2,57.25,58.17,21581,40041 CL2005Q,2005/03/18,57.36,58.45,57.36,58.3,10463,29944 CL2005U,2005/03/18,57.18,58.5,57.18,58.22,9752,26057 CL2005V,2005/03/18,56.93,58,56.93,58,5432,23905 CL2005X,2005/03/18,56.81,57.76,56.81,57.76,3328,18091 CL2005Z,2005/03/18,56.32,57.52,56.32,57.52,12206,67048 CL2006F,2005/03/18,56,57.18,56,57.18,405,15501 CL2006G,2005/03/18,55.6,56.83,55.6,56.83,824,7854 CL2006H,2005/03/18,55.6,56.53,55.6,56.53,58,11183 CL2006J,2005/03/18,55.7,56.24,55.7,56.24,131,7269 CL2006K,2005/03/18,56,56,56,56,71,3839 CL2006M,2005/03/18,55.5,55.76,55.5,55.76,1834,23318 CL2006N,2005/03/18,54.7,55.51,54.7,55.51,47,3179 CL2006Q,2005/03/18,55.26,55.26,55.26,55.26,30,2273 CL2006U,2005/03/18,55.01,55.01,55.01,55.01,0,4064 CL2006V,2005/03/18,54.74,54.74,54.74,54.74,50,1483 CL2006X,2005/03/18,54.49,54.49,54.49,54.49,0,2414 CL2006Z,2005/03/18,53,54.27,53,54.27,6326,44353 CL2007F,2005/03/18,54.03,54.03,54.03,54.03,0,2276 CL2007G,2005/03/18,53.83,53.83,53.83,53.83,120,1355 CL2007H,2005/03/18,53.65,53.65,53.65,53.65,120,944 CL2007J,2005/03/18,53.49,53.49,53.49,53.49,0,476 CL2007K,2005/03/18,53.33,53.33,53.33,53.33,0,90 CL2007M,2005/03/18,52.6,53.17,52.6,53.17,1095,9497 CL2007N,2005/03/18,53,53,53,53,0,0 CL2007Q,2005/03/18,52.84,52.84,52.84,52.84,0,150 CL2007U,2005/03/18,52.68,52.68,52.68,52.68,0,175 CL2007Z,2005/03/18,51.5,52.26,51.5,52.26,1628,29431 CL2008Z,2005/03/18,49.7,50.76,49.7,50.76,439,26758 CL2009Z,2005/03/18,49.1,49.91,49.1,49.91,1151,15085 CL2010Z,2005/03/18,48.26,49.36,48.26,49.36,368,18485 CL2011Z,2005/03/18,48.01,49.11,48.01,49.11,316,4518 CT2005K,2005/03/18,51.4,51.75,50.6,50.94,20988,84236 CT2005N,2005/03/18,52.6,53.1,51.9,52.5,4778,23386 CT2005V,2005/03/18,54.55,54.55,54.55,54.55,74,1491 CT2005Z,2005/03/18,55.5,56.2,55,55.45,1989,10213 CT2006H,2005/03/18,57.35,57.35,57.35,57.35,45,1934 CT2006K,2005/03/18,58.15,58.15,58.15,58.15,30,573 CT2006N,2005/03/18,59.05,59.05,59.05,59.05,24,482 CT2006V,2005/03/18,60.15,60.15,60.15,60.15,0,0 CT2006Z,2005/03/18,60.25,60.25,60.25,60.25,1,138 CT2007H,2005/03/18,61.5,61.5,61.5,61.5,0,0 DAX,2005/03/18,4316.93,4339.5,4310.46,4327.18,0,0 DJ2005M,2005/03/18,10667,10677,10580,10635,8007,38576 DJ2005U,2005/03/18,10700,10700,10650,10665,0,22 DJ2005Z,2005/03/18,10704,10704,10704,10704,0,4 DJT,2005/03/18,3776.16,3796.32,3719.22,3750.58,23443700,0 DJU,2005/03/18,359.86,361.91,356.02,359.2,23443700,0 DX2005M,2005/03/18,81.81,82.4,81.75,82.1,1653,22131 DX2005U,2005/03/18,82.15,82.15,82.01,82.01,1,2530 DX2005Z,2005/03/18,81.93,81.93,81.93,81.93,1,20 DX2006H,2005/03/18,81.85,81.85,81.85,81.85,0,0 EC2005M,2005/03/18,1.3306,1.3352,1.329,1.3338,99761,121196 EC2005U,2005/03/18,1.3355,1.3388,1.3336,1.3384,137,1834 EC2005Z,2005/03/18,1.3395,1.3435,1.3395,1.3435,28,1163 EC2006H,2005/03/18,0,1.3486,1.3486,1.3486,0,50 EC2006M,2005/03/18,0,1.3539,1.3539,1.3539,0,5 EC2006U,2005/03/18,0,1.3592,1.3592,1.3592,0,0 ED2005J,2005/03/18,96.81,96.81,96.7975,96.8,2767,41270 ED2005K,2005/03/18,96.645,96.65,96.645,96.65,201,11266 ED2005M,2005/03/18,96.525,96.525,96.5,96.51,179412,1454727 ED2005N,2005/03/18,0,96.36,96.35,96.36,0,536 ED2005Q,2005/03/18,0,96.245,96.24,96.245,0,0 ED2005U,2005/03/18,96.13,96.13,96.09,96.115,299225,1444238 ED2005Z,2005/03/18,95.88,95.88,95.83,95.86,363867,1135070 ED2006H,2005/03/18,95.735,95.74,95.68,95.715,384316,806699 ED2006M,2005/03/18,95.62,95.62,95.57,95.6,213955,577106 ED2006U,2005/03/18,95.52,95.53,95.475,95.5,110237,446743 ED2006Z,2005/03/18,95.45,95.45,95.395,95.415,63658,383683 ED2007H,2005/03/18,95.4,95.4,95.35,95.36,37993,242020 ED2007M,2005/03/18,95.34,95.34,95.3,95.31,20415,205929 ED2007U,2005/03/18,95.28,95.28,95.25,95.255,11483,157467 ED2007Z,2005/03/18,95.235,95.235,95.195,95.195,13743,140437 ED2008H,2005/03/18,95.18,95.185,95.155,95.16,9619,124796 ED2008M,2005/03/18,95.135,95.14,95.105,95.11,8690,116876 ED2008U,2005/03/18,95.09,95.095,95.06,95.065,8064,107150 ED2008Z,2005/03/18,95.03,95.035,95,95.005,11705,94604 ED2009H,2005/03/18,94.99,95,94.965,94.965,8066,82280 ED2009M,2005/03/18,94.95,94.96,94.92,94.925,3965,74870 ED2009U,2005/03/18,94.905,94.915,94.875,94.88,3853,61951 ED2009Z,2005/03/18,94.835,94.86,94.82,94.825,4617,41161 ED2010H,2005/03/18,94.805,94.83,94.795,94.795,3353,19410 ED2010M,2005/03/18,94.785,94.79,94.76,94.76,255,12805 ED2010U,2005/03/18,94.735,94.74,94.71,94.71,295,9868 ED2010Z,2005/03/18,94.695,94.695,94.66,94.66,385,9260 ED2011H,2005/03/18,94.655,94.66,94.63,94.63,30,7142 ED2011M,2005/03/18,94.605,94.62,94.59,94.59,15,5044 ED2011U,2005/03/18,94.57,94.575,94.545,94.545,48,2785 ED2011Z,2005/03/18,94.525,94.53,94.5,94.5,48,2164 ED2012H,2005/03/18,94.5,94.505,94.475,94.475,15,1147 ED2012M,2005/03/18,0,94.455,94.43,94.43,0,782 ED2012U,2005/03/18,0,94.415,94.39,94.39,0,1448 ED2012Z,2005/03/18,0,94.375,94.35,94.35,0,946 ED2013H,2005/03/18,0,94.35,94.325,94.325,50,1048 ED2013M,2005/03/18,0,94.31,94.285,94.285,5,543 ED2013U,2005/03/18,0,94.275,94.25,94.25,5,394 ED2013Z,2005/03/18,0,94.24,94.215,94.215,5,396 ED2014H,2005/03/18,0,94.215,94.19,94.19,6,387 ED2014M,2005/03/18,0,94.18,94.155,94.155,1,304 ED2014U,2005/03/18,0,94.145,94.12,94.12,1,279 ED2014Z,2005/03/18,94.14,94.14,94.085,94.085,0,254 EM2005J,2005/03/18,96.965,96.9675,96.96,96.9625,2047,27064 EM2005K,2005/03/18,96.845,96.85,96.845,96.845,1102,32866 EM2005M,2005/03/18,96.715,96.715,96.695,96.695,7,7981 EM2005N,2005/03/18,0,96.51,96.505,96.505,0,302 EM2005Q,2005/03/18,0,96.375,96.37,96.37,0,3 EM2005U,2005/03/18,0,96.215,96.205,96.205,0,1 EM2005V,2005/03/18,0,96.14,96.13,96.13,0,1 EM2005X,2005/03/18,0,96.055,96.045,96.045,0,1 EM2005Z,2005/03/18,0,95.87,95.86,95.86,0,1 EM2006F,2005/03/18,0,95.86,95.85,95.85,0,1 EM2006G,2005/03/18,0,95.785,95.775,95.775,0,1 EM2006H,2005/03/18,0,95.75,95.74,95.74,0,0 ES2005H,2005/03/18,1190,1192.5,1189.25,1190.7,53627,467428 ES2005M,2005/03/18,1194.25,1197,1186.5,1190.75,761057,813808 ES2005U,2005/03/18,0,1196,1196,1196,0,0 EY2005M,2005/03/18,99.905,99.905,99.905,99.905,0,42059 EY2005U,2005/03/18,99.875,99.875,99.87,99.87,10,5366 EY2005Z,2005/03/18,99.835,99.835,99.83,99.835,0,8692 EY2006H,2005/03/18,99.765,99.765,99.76,99.76,15,3221 EY2006M,2005/03/18,99.685,99.685,99.68,99.68,0,3377 EY2006U,2005/03/18,99.59,99.59,99.59,99.59,88,2312 EY2006Z,2005/03/18,99.52,99.52,99.51,99.51,38,695 EY2007H,2005/03/18,0,99.405,99.405,99.405,0,1 EY2007M,2005/03/18,0,99.33,99.325,99.325,0,2 EY2007U,2005/03/18,0,99.225,99.22,99.22,0,0 EY2007Z,2005/03/18,0,99.12,99.115,99.115,0,164 EY2008H,2005/03/18,0,99.005,99,99,0,590 EY2008M,2005/03/18,0,98.965,98.96,98.96,0,250 EY2008U,2005/03/18,0,98.95,98.945,98.945,0,0 EY2008Z,2005/03/18,0,98.885,98.88,98.88,0,0 EY2009H,2005/03/18,0,98.815,98.81,98.81,0,0 EY2009M,2005/03/18,0,98.8,98.795,98.795,0,0 EY2009U,2005/03/18,0,98.8,98.795,98.795,0,0 EY2009Z,2005/03/18,0,98.8,98.795,98.795,0,0 EY2010H,2005/03/18,0,98.8,98.795,98.795,0,0 FC2005H,2005/03/18,105.75,105.75,105.4,105.62,659,2756 FC2005J,2005/03/18,104.2,104.2,103.25,103.42,729,4975 FC2005K,2005/03/18,103.35,103.4,101.9,102.05,1591,12168 FC2005Q,2005/03/18,104.2,104.3,103,103.15,468,4772 FC2005U,2005/03/18,103,103,102.2,102.2,10,890 FC2005V,2005/03/18,103.02,103.02,101.85,102.05,18,773 FC2005X,2005/03/18,101.3,101.45,100.6,100.65,0,317 FC2006F,2005/03/18,98.9,98.9,98.8,98.8,1,25 FTSE,2005/03/18,4922.1,4947.9,4922.1,4923.3,1947698560,0 FV2005H,2005/03/18,107.515625,107.515625,107.515625,107.515625,18797,32124 FV2005M,2005/03/18,107.078125,107.15625,107.03125,107.0625,44580,1226250 FV2005U,2005/03/18,106.5625,106.5625,106.5625,106.5625,5615,85710 FV2005Z,2005/03/18,106.03125,106.03125,106.03125,106.03125,0,1 GC2005H,2005/03/18,439.3,439.3,439.3,439.3,0,0 GC2005J,2005/03/18,439.4,440.4,436.1,439.7,70799,200853 GC2005K,2005/03/18,441,441,441,441,15,0 GC2005M,2005/03/18,441.6,442.8,438.5,442.3,10982,72534 GC2005Q,2005/03/18,444.8,445,440,444.9,115,9388 GC2005V,2005/03/18,446,447.8,444,447.8,5,5345 GC2005Z,2005/03/18,450.4,451.4,446.3,450.7,448,21181 GC2006G,2005/03/18,453.8,453.8,453.8,453.8,120,3411 GC2006J,2005/03/18,455,456.9,455,456.9,105,1702 GC2006M,2005/03/18,456.5,462,456.5,460.2,1,8452 GC2006Q,2005/03/18,463.6,463.6,463.6,463.6,0,550 GC2006V,2005/03/18,467.1,467.1,467.1,467.1,0,111 GC2006Z,2005/03/18,470,470.6,470,470.6,6,5024 GC2007M,2005/03/18,481.1,481.1,481.1,481.1,0,2790 GC2007Z,2005/03/18,491.8,491.8,491.8,491.8,0,2098 GC2008M,2005/03/18,502.6,502.6,502.6,502.6,0,164 GC2008Z,2005/03/18,513.6,513.6,513.6,513.6,0,1397 GC2009M,2005/03/18,524.5,524.5,524.5,524.5,0,125 GC2009Z,2005/03/18,535.7,535.7,535.7,535.7,0,7 HG2005H,2005/03/18,150.4,151.4,149.3,150.75,516,1743 HG2005J,2005/03/18,150.45,151.6,149.8,151.05,418,3758 HG2005K,2005/03/18,150.45,151.9,148.7,150.7,6348,74597 HG2005M,2005/03/18,148.1,149.5,148.1,149.5,49,2295 HG2005N,2005/03/18,148.5,150.1,147.4,148.85,1306,14504 HG2005Q,2005/03/18,147,147,147,147,146,1197 HG2005U,2005/03/18,145.5,145.9,145.5,145.6,454,9765 HG2005V,2005/03/18,143.75,143.75,143.75,143.75,0,1005 HG2005X,2005/03/18,142.1,142.1,142.1,142.1,12,728 HG2005Z,2005/03/18,140.8,141,140.6,140.65,785,5995 HG2006F,2005/03/18,139.4,139.4,139.4,139.4,0,139 HG2006G,2005/03/18,138.15,138.15,138.15,138.15,0,88 HG2006H,2005/03/18,136.95,136.95,136.95,136.95,0,489 HG2006J,2005/03/18,135.8,135.8,135.8,135.8,0,25 HG2006K,2005/03/18,135.3,135.3,134.65,134.65,0,74 HG2006M,2005/03/18,133.55,133.55,133.55,133.55,0,144 HG2006N,2005/03/18,133.1,133.1,133.1,133.1,0,46 HG2006Q,2005/03/18,132.35,132.35,132.35,132.35,0,34 HG2006U,2005/03/18,131.75,131.75,131.75,131.75,0,21 HG2006V,2005/03/18,131.15,131.15,131.15,131.15,0,1 HG2006X,2005/03/18,130.55,130.55,130.55,130.55,0,0 HG2006Z,2005/03/18,127.5,129.95,127,129.95,0,8 HG2007F,2005/03/18,129.95,129.95,129.95,129.95,0,0 HG2007G,2005/03/18,129.95,129.95,129.95,129.95,0,0 HO2005J,2005/03/18,1.581,1.597,1.565,1.5718,21821,38934 HO2005K,2005/03/18,1.5495,1.565,1.542,1.5474,17465,63888 HO2005M,2005/03/18,1.5234,1.545,1.5214,1.5314,5396,22560 HO2005N,2005/03/18,1.5312,1.543,1.527,1.5319,1780,11156 HO2005Q,2005/03/18,1.536,1.55,1.525,1.5374,540,7375 HO2005U,2005/03/18,1.5385,1.558,1.537,1.5484,264,9524 HO2005V,2005/03/18,1.5578,1.5775,1.5578,1.5614,79,2022 HO2005X,2005/03/18,1.5703,1.591,1.5703,1.5749,210,2942 HO2005Z,2005/03/18,1.5895,1.604,1.5874,1.5874,1104,11586 HO2006F,2005/03/18,1.597,1.615,1.5959,1.5959,463,4692 HO2006G,2005/03/18,1.6075,1.6075,1.5879,1.5879,359,1405 HO2006H,2005/03/18,1.57,1.58,1.5579,1.5579,36,3568 HO2006J,2005/03/18,1.5119,1.5119,1.5119,1.5119,27,992 HO2006K,2005/03/18,1.4724,1.4724,1.4724,1.4724,2,513 HO2006M,2005/03/18,1.4434,1.4434,1.4434,1.4434,1,2256 HO2006N,2005/03/18,1.4384,1.4384,1.4384,1.4384,0,482 HO2006Q,2005/03/18,1.4429,1.4429,1.4429,1.4429,1,20 HO2006U,2005/03/18,1.4524,1.4524,1.4524,1.4524,1,6 HU2005J,2005/03/18,1.555,1.579,1.549,1.5755,21937,37074 HU2005K,2005/03/18,1.589,1.615,1.583,1.6087,20488,70466 HU2005M,2005/03/18,1.6085,1.634,1.6085,1.6312,8079,25111 HU2005N,2005/03/18,1.6203,1.64,1.6203,1.6372,2262,14206 HU2005Q,2005/03/18,1.6132,1.634,1.6132,1.6297,1622,10848 HU2005U,2005/03/18,1.5785,1.6052,1.5785,1.6052,925,8864 HU2005V,2005/03/18,1.53,1.5562,1.53,1.5562,768,4508 HU2005X,2005/03/18,1.518,1.5292,1.518,1.5292,55,601 HU2005Z,2005/03/18,1.5,1.5127,1.5,1.5127,34,2603 HU2006F,2005/03/18,1.5122,1.5122,1.5122,1.5122,0,1154 HU2006G,2005/03/18,1.5232,1.5232,1.5232,1.5232,550,960 HU2006H,2005/03/18,1.5337,1.5337,1.5337,1.5337,50,251 INDU,2005/03/18,10627.83,10709.85,10520.6,10629.67,23443700,0 JY2005M,2005/03/18,0.9597,0.9624,0.9591,0.9612,28762,104141 JY2005U,2005/03/18,0,0.9702,0.9702,0.9702,2,464 JY2005Z,2005/03/18,0,0.9794,0.9794,0.9794,0,32 JY2006H,2005/03/18,0,0.9886,0.9886,0.9886,0,25 JY2006M,2005/03/18,0,0.9978,0.9978,0.9978,0,25 JY2006U,2005/03/18,0,1.007,1.007,1.007,0,0 KC2005H,2005/03/18,136,137,130,131.6,86,56 KC2005K,2005/03/18,136.5,136.75,131,133.2,5614,87571 KC2005N,2005/03/18,139,139.25,133.75,135.7,1496,18558 KC2005U,2005/03/18,141.25,141.4,136.1,138.05,796,7775 KC2005Z,2005/03/18,143.9,144,139,140.9,545,5196 KC2006H,2005/03/18,142,143.75,142,143.15,60,2273 KC2006K,2005/03/18,147,147,144.45,144.45,62,360 KC2006N,2005/03/18,145.75,145.75,145.75,145.75,35,253 KC2006U,2005/03/18,147.05,147.05,147.05,147.05,0,142 KC2006Z,2005/03/18,148.15,148.15,148.15,148.15,0,12 LB2005K,2005/03/18,409.9,410.6,406.1,406.6,621,3725 LB2005N,2005/03/18,391.2,392.9,389,389,152,1028 LB2005U,2005/03/18,377.4,377.5,374.1,374.1,66,149 LB2005X,2005/03/18,355.5,355.5,354.4,355,16,69 LB2006F,2005/03/18,345.5,345.5,345.5,345.5,0,0 LC2005H,2005/03/18,0,89.9,89.9,89.9,0,10 LC2005J,2005/03/18,88.45,88.45,87.15,87.4,16015,39693 LC2005M,2005/03/18,85.25,85.3,83.8,84.1,11884,77975 LC2005Q,2005/03/18,83.22,83.25,82,82.5,1594,17542 LC2005V,2005/03/18,83.9,83.9,83.1,83.5,302,10217 LC2005Z,2005/03/18,84.92,84.95,84.1,84.5,274,7587 LC2006G,2005/03/18,85.35,85.4,85,85.1,124,2612 LC2006J,2005/03/18,83.5,83.5,83.3,83.32,6,84 LH2005J,2005/03/18,70.8,70.8,69.25,70.4,8201,17278 LH2005K,2005/03/18,78.4,78.4,76.9,77.95,392,4046 LH2005M,2005/03/18,79.6,79.85,78.7,79.42,8609,49408 LH2005N,2005/03/18,77.65,77.9,77.05,77.65,1410,8705 LH2005Q,2005/03/18,74.95,75,74.15,74.92,719,5418 LH2005V,2005/03/18,63.9,64,63.4,63.85,300,4011 LH2005Z,2005/03/18,60.47,60.6,59.8,60.52,133,2869 LH2006G,2005/03/18,59.72,59.72,59.5,59.72,14,398 LH2006J,2005/03/18,59,59,58.7,58.9,39,79 ND2005H,2005/03/18,0,1486.9,1486.9,1486.9,10580,55476 ND2005M,2005/03/18,1499.5,1503.5,1483.5,1491,19817,52726 ND2005U,2005/03/18,0,1501,1498,1501,0,4 ND2005Z,2005/03/18,0,1513,1511,1511,0,0 NDY,2005/03/18,2018.41,2020.4,1999.98,2007.79,21069800,0 NG2005J,2005/03/18,7.185,7.31,7.14,7.273,29971,38423 NG2005K,2005/03/18,7.348,7.42,7.27,7.393,19279,74762 NG2005M,2005/03/18,7.37,7.48,7.355,7.478,6014,27707 NG2005N,2005/03/18,7.462,7.56,7.428,7.548,3839,32747 NG2005Q,2005/03/18,7.5,7.58,7.462,7.58,1869,21955 NG2005U,2005/03/18,7.52,7.59,7.48,7.59,1238,24395 NG2005V,2005/03/18,7.522,7.62,7.503,7.617,3407,41597 NG2005X,2005/03/18,7.94,7.952,7.848,7.952,1093,14546 NG2005Z,2005/03/18,8.19,8.277,8.17,8.277,1479,27355 NG2006F,2005/03/18,8.41,8.487,8.39,8.487,1096,21232 NG2006G,2005/03/18,8.38,8.462,8.38,8.462,204,13505 NG2006H,2005/03/18,8.21,8.302,8.21,8.302,1393,20274 NG2006J,2005/03/18,7.06,7.142,7.06,7.142,711,13119 NG2006K,2005/03/18,6.94,6.997,6.94,6.997,65,10740 NG2006M,2005/03/18,6.97,7.022,6.92,7.022,264,5101 NG2006N,2005/03/18,6.99,7.047,6.96,7.047,675,7221 NG2006Q,2005/03/18,6.98,7.072,6.98,7.072,59,6253 NG2006U,2005/03/18,6.97,7.045,6.97,7.045,120,4198 NG2006V,2005/03/18,7,7.065,7,7.065,60,6991 NG2006X,2005/03/18,7.31,7.364,7.31,7.364,26,4530 NG2006Z,2005/03/18,7.647,7.647,7.647,7.647,20,5905 NG2007F,2005/03/18,7.857,7.857,7.857,7.857,56,5860 NG2007G,2005/03/18,7.78,7.817,7.78,7.817,6,2035 NG2007H,2005/03/18,7.637,7.637,7.637,7.637,56,4627 NG2007J,2005/03/18,6.57,6.597,6.57,6.597,104,4840 NG2007K,2005/03/18,6.472,6.472,6.472,6.472,0,4932 NG2007M,2005/03/18,6.48,6.488,6.48,6.488,0,885 NG2007N,2005/03/18,6.504,6.504,6.504,6.504,0,1281 NG2007Q,2005/03/18,6.5,6.524,6.5,6.524,0,1253 NG2007U,2005/03/18,6.494,6.494,6.494,6.494,0,986 NG2007V,2005/03/18,6.517,6.517,6.517,6.517,0,1713 NG2007X,2005/03/18,6.8,6.8,6.8,6.8,0,1223 NG2007Z,2005/03/18,7.084,7.084,7.084,7.084,0,2168 NG2008F,2005/03/18,7.312,7.312,7.312,7.312,0,4175 NG2008G,2005/03/18,7.287,7.287,7.287,7.287,0,472 NG2008H,2005/03/18,7.087,7.087,7.087,7.087,0,1762 NG2008J,2005/03/18,6.157,6.157,6.157,6.157,0,1679 NG2008K,2005/03/18,6.037,6.037,6.037,6.037,0,1862 NG2008M,2005/03/18,6.057,6.057,6.057,6.057,0,770 NG2008N,2005/03/18,6.077,6.077,6.077,6.077,0,614 NG2008Q,2005/03/18,6.097,6.097,6.097,6.097,0,593 NG2008U,2005/03/18,6.077,6.077,6.077,6.077,0,645 NG2008V,2005/03/18,6.087,6.087,6.087,6.087,0,649 NG2008X,2005/03/18,6.352,6.352,6.352,6.352,0,476 NG2008Z,2005/03/18,6.607,6.607,6.607,6.607,0,875 NG2009F,2005/03/18,6.852,6.852,6.852,6.852,0,1195 NG2009G,2005/03/18,6.827,6.827,6.827,6.827,0,303 NG2009H,2005/03/18,6.622,6.622,6.622,6.622,0,1005 NG2009J,2005/03/18,5.767,5.767,5.767,5.767,0,898 NG2009K,2005/03/18,5.75,5.75,5.647,5.647,0,795 NG2009M,2005/03/18,5.672,5.672,5.672,5.672,0,198 NG2009N,2005/03/18,5.692,5.692,5.692,5.692,0,253 NG2009Q,2005/03/18,5.712,5.712,5.712,5.712,0,182 NG2009U,2005/03/18,5.692,5.692,5.692,5.692,0,165 NG2009V,2005/03/18,5.712,5.712,5.712,5.712,0,140 NG2009X,2005/03/18,5.997,5.997,5.997,5.997,0,155 NG2009Z,2005/03/18,6.272,6.272,6.272,6.272,0,300 NG2010F,2005/03/18,6.502,6.502,6.502,6.502,0,63 NG2010G,2005/03/18,6.472,6.472,6.472,6.472,0,84 NG2010H,2005/03/18,6.282,6.282,6.282,6.282,0,151 NG2010J,2005/03/18,5.402,5.402,5.402,5.402,0,0 NG2010K,2005/03/18,5.292,5.292,5.292,5.292,0,0 NG2010M,2005/03/18,5.317,5.317,5.317,5.317,0,0 NG2010N,2005/03/18,5.342,5.342,5.342,5.342,0,4 NG2010Q,2005/03/18,5.367,5.367,5.367,5.367,0,0 NG2010U,2005/03/18,5.367,5.367,5.367,5.367,0,0 NG2010V,2005/03/18,5.395,5.395,5.395,5.395,0,4 NG2010X,2005/03/18,5.675,5.675,5.675,5.675,0,0 NG2010Z,2005/03/18,5.955,5.955,5.955,5.955,0,2 NK2005M,2005/03/18,11715,11830,11715,11800,4193,32606 NK2005U,2005/03/18,0,11805,11805,11805,0,8 NK2005Z,2005/03/18,0,11790,11790,11790,0,0 NK2006H,2005/03/18,0,11775,11775,11775,0,0 NKKI,2005/03/18,11792.29,11922.54,11790.96,11879.81,80000,0 NQ2005H,2005/03/18,1488.5,1493,1483,1486.9,23465,286071 NQ2005M,2005/03/18,1498.5,1503.5,1483,1491,293306,245904 NQ2005U,2005/03/18,0,1501,1501,1501,0,0 NZY,2005/03/18,3124.96,3137.13,3124.96,3129.2,19786200,0 O2005K,2005/03/18,155.75,155.75,153.5,154.5,964,5730 O2005N,2005/03/18,152.5,152.75,150.5,151,285,1364 O2005U,2005/03/18,150,150,150,150,9,81 O2005Z,2005/03/18,147,147.75,146.75,147.75,20,139 O2006H,2005/03/18,149.25,149.25,149.25,149.25,0,1 OEX,2005/03/18,568.03,568.7,564.36,567.94,23443700,0 OJ2005K,2005/03/18,100,101.7,99.6,101.35,1659,22615 OJ2005N,2005/03/18,101.85,102.9,101.2,102.9,127,4990 OJ2005U,2005/03/18,102.35,103.5,102,103.45,52,1553 OJ2005X,2005/03/18,102.6,103.95,102.6,103.95,1,1620 OJ2006F,2005/03/18,103.1,104.95,103.1,104.95,0,59 OJ2006H,2005/03/18,105,105.95,105,105.95,0,28 OJ2006K,2005/03/18,106.45,106.45,106.45,106.45,0,2 OJ2006N,2005/03/18,106.95,106.95,106.95,106.95,0,2 OJ2006U,2005/03/18,107.45,107.45,107.45,107.45,0,2 OJ2007F,2005/03/18,107.95,107.95,107.95,107.95,0,1 PA2005H,2005/03/18,201.4,201.4,201.4,201.4,0,2 PA2005M,2005/03/18,201.6,204,200.75,202.8,306,12627 PA2005U,2005/03/18,204.4,204.55,204.4,204.55,0,84 PA2005Z,2005/03/18,211,211,207.05,207.05,3,137 PB2005H,2005/03/18,87,87.5,86.85,87.5,11,13 PB2005K,2005/03/18,90.5,90.7,88.9,89.95,232,2154 PB2005N,2005/03/18,91.5,91.55,90,90.02,25,621 PB2005Q,2005/03/18,0,86.87,86.87,86.87,0,212 PB2006G,2005/03/18,0,83.8,83.8,83.8,0,1 PB2006H,2005/03/18,0,83.25,83.25,83.25,0,1 PL2005J,2005/03/18,879.5,882.9,873.5,880,1594,7078 PL2005N,2005/03/18,879.5,879.8,872.2,877.8,276,1669 PL2005V,2005/03/18,874.8,874.8,874.8,874.8,1,7 PL2006J,2005/03/18,867.8,867.8,867.8,867.8,0,20 S2005K,2005/03/18,663,663,646,649,82409,165881 S2005N,2005/03/18,665,665,651,653,28480,79407 S2005Q,2005/03/18,664,664,648,650.5,1304,7600 S2005U,2005/03/18,643,643,633,640.5,1331,3448 S2005X,2005/03/18,630,632,619.5,626,15671,45189 S2006F,2005/03/18,634,634,622,627,149,3126 S2006H,2005/03/18,627,630,623,627,34,1013 S2006K,2005/03/18,622,623,621,622,273,1041 S2006N,2005/03/18,625,625,621,625,39,227 S2006X,2005/03/18,582,588,582,586,14,83 SB2005K,2005/03/18,9.05,9.1,9,9.03,20032,195893 SB2005N,2005/03/18,9.26,9.28,9.19,9.22,10422,74728 SB2005V,2005/03/18,9.37,9.39,9.32,9.36,3533,43627 SB2006H,2005/03/18,9.28,9.29,9.25,9.28,2002,26232 SB2006K,2005/03/18,9.21,9.21,9.18,9.2,273,11333 SB2006N,2005/03/18,9.1,9.13,9.09,9.11,407,5403 SB2006V,2005/03/18,9.14,9.15,9.11,9.13,97,2858 SF2005M,2005/03/18,0.861,0.8643,0.86,0.8629,16677,40182 SF2005U,2005/03/18,0.8677,0.869,0.8667,0.8689,0,87 SF2005Z,2005/03/18,0,0.8752,0.8752,0.8752,0,120 SF20062,2005/03/18,634,634,622,627,149,3126 SF2006H,2005/03/18,0,0.882,0.882,0.882,0,0 SF2006M,2005/03/18,0,0.8888,0.8888,0.8888,0,0 SF2006U,2005/03/18,0,0.8958,0.8958,0.8958,0,0 SI2005H,2005/03/18,733.5,737.7,729,737.7,477,697 SI2005J,2005/03/18,738.1,738.1,738.1,738.1,0,0 SI2005K,2005/03/18,742,742,728.5,739.7,13469,68202 SI2005N,2005/03/18,740,745,733,743.9,1550,9393 SI2005U,2005/03/18,742,749,742,748.2,13,2307 SI2005Z,2005/03/18,756,756,745,753.8,501,14514 SI2006F,2005/03/18,756,756,756,756,1,8 SI2006H,2005/03/18,750,759.7,750,759.7,352,1859 SI2006K,2005/03/18,763.3,763.3,763.3,763.3,0,134 SI2006N,2005/03/18,760,766.9,760,766.9,0,1042 SI2006U,2005/03/18,770.4,770.4,770.4,770.4,0,802 SI2006Z,2005/03/18,770,775.1,770,775.1,2,4868 SI2007F,2005/03/18,779,779,779,779,0,0 SI2007N,2005/03/18,783.1,783.1,783.1,783.1,0,106 SI2007Z,2005/03/18,790.3,790.3,790.3,790.3,0,343 SI2008N,2005/03/18,791.5,791.5,791.5,791.5,0,6 SI2008Z,2005/03/18,795,795,793.3,793.3,3,163 SI2009N,2005/03/18,799,799,799,799,0,7 SI2009Z,2005/03/18,805.9,805.9,805.9,805.9,0,0 SM2005K,2005/03/18,193.5,194,190.6,192.1,18296,59921 SM2005N,2005/03/18,196.5,196.8,193.5,194.8,10615,38850 SM2005Q,2005/03/18,197,197.6,194.3,195.4,443,10552 SM2005U,2005/03/18,196,196.6,193.6,194.2,729,8567 SM2005V,2005/03/18,191.5,192.8,190.6,191,1646,7024 SM2005Z,2005/03/18,192.3,193.3,190.8,191.4,3869,16630 SM2006F,2005/03/18,193,193,191,191.8,36,1242 SM2006H,2005/03/18,191.8,191.8,191.8,191.8,7,765 SM2006K,2005/03/18,193,193,192.5,193,2,459 SM2006N,2005/03/18,193.3,193.3,193.3,193.3,2,266 SM2006Q,2005/03/18,193.3,193.3,193.3,193.3,1,70 SM2006U,2005/03/18,193.3,193.3,193.3,193.3,1,21 SM2006V,2005/03/18,193.3,193.3,193.3,193.3,0,20 SP2005H,2005/03/18,0,1190.7,1190.7,1190.7,38871,138381 SP2005M,2005/03/18,1194.3,1197,1186.5,1190.8,77133,657712 SP2005U,2005/03/18,1198.5,1200.9,1192.5,1196.1,252,9091 SP2005Z,2005/03/18,0,1206.7,1197.5,1201.9,0,4974 SP2006H,2005/03/18,0,1212.7,1203.5,1207.9,0,1685 SP2006M,2005/03/18,0,1219.7,1210.5,1214.9,0,82 SP2006U,2005/03/18,0,1226.9,1217.7,1222.1,0,42 SP2006Z,2005/03/18,0,1234.9,1225.7,1230.1,0,0 SP2007H,2005/03/18,0,1242.9,1233.7,1238.1,0,0 SPY,2005/03/18,1190.7,1191.92,1182.85,1189.65,2142809984,0 SSEC,2005/03/18,1242.45,1248.03,1223.61,1227.4,12400,0 STI,2005/03/18,2166.53,2191.29,2166.53,2174.49,168608000,0 TWII,2005/03/18,6039.23,6054.75,6018.63,6043.95,2359800,0 TY2005H,2005/03/18,110.109375,110.109375,109.984375,110.015625,4499,126189 TY2005M,2005/03/18,109.078125,109.171875,109.015625,109.0625,29254,1872452 TY2005U,2005/03/18,108.765625,108.765625,108.765625,108.765625,2427,32819 TY2005Z,2005/03/18,108.09375,108.09375,108.09375,108.09375,0,2463 US2005H,2005/03/18,111.625,111.71875,111.46875,111.53125,986,85070 US2005M,2005/03/18,110.875,111,110.65625,110.75,10292,659526 US2005U,2005/03/18,110.40625,110.4375,110.28125,110.3125,640,26652 US2005Z,2005/03/18,109.78125,109.78125,109.71875,109.75,0,35 USBY,2005/03/18,4.79,4.81,4.78,4.81,158000,0 W2005K,2005/03/18,363.5,364.75,356,356.5,31682,144294 W2005N,2005/03/18,370,372,363,364,13101,47172 W2005U,2005/03/18,375,376,367.5,368.75,1241,5314 W2005Z,2005/03/18,382,384,374,374.5,3510,23660 W2006H,2005/03/18,386,389,379.5,379.5,521,2026 W2006K,2005/03/18,379,379,373.5,373.5,1,90 W2006N,2005/03/18,361,363,360,361,68,306 W2006Z,2005/03/18,371,371,371,371,0,56