AD2005M,2005/03/22,0.7836,0.7885,0.779,0.7798,14543,104314 AD2005U,2005/03/22,0,0.7749,0.7749,0.7749,42,859 AD2005Z,2005/03/22,0,0.771,0.771,0.771,1,146 AD2006H,2005/03/22,0,0.7678,0.7678,0.7678,0,0 AD2006M,2005/03/22,0.7655,0.7655,0.7646,0.7646,0,2 AD2006U,2005/03/22,0,0.7614,0.7614,0.7614,2,2 AOI,2005/03/22,4255.7,4255.7,4224.3,4225.5,635035008,0 BO2005K,2005/03/22,22.75,22.76,22.53,22.58,22412,79255 BO2005N,2005/03/22,22.88,22.92,22.7,22.78,7681,40179 BO2005Q,2005/03/22,22.75,22.8,22.65,22.67,431,9672 BO2005U,2005/03/22,22.6,22.7,22.52,22.56,425,7052 BO2005V,2005/03/22,22.35,22.35,22.2,22.26,53,4735 BO2005Z,2005/03/22,22.2,22.29,22.1,22.18,1446,19351 BO2006F,2005/03/22,22.18,22.18,22.18,22.18,0,1258 BO2006H,2005/03/22,22.3,22.3,22.2,22.2,125,1097 BO2006K,2005/03/22,22.05,22.05,22.05,22.05,27,754 BO2006N,2005/03/22,22.02,22.02,22.02,22.02,0,200 BO2006Q,2005/03/22,22.02,22.02,22.02,22.02,0,92 BO2006U,2005/03/22,22.02,22.02,22.02,22.02,0,120 BO2006V,2005/03/22,22.02,22.02,22.02,22.02,9,88 BO2006Z,2005/03/22,22,22,22,22,0,64 BP2005M,2005/03/22,1.89,1.894,1.876,1.8767,30202,75586 BP2005U,2005/03/22,0,1.883,1.8697,1.8697,8,650 BP2005Z,2005/03/22,0,1.8627,1.8627,1.8627,0,11 BP2006H,2005/03/22,0,1.8557,1.8557,1.8557,0,3 BP2006M,2005/03/22,0,1.8487,1.8487,1.8487,0,0 BP2006U,2005/03/22,0,1.8417,1.8417,1.8417,0,0 C2005K,2005/03/22,214,216.25,213.75,214,72134,316560 C2005N,2005/03/22,222,224.25,221.5,222,21668,160357 C2005U,2005/03/22,228.75,230.5,228.25,228.5,1242,36189 C2005Z,2005/03/22,237.75,240,237,237.5,14771,135739 C2006H,2005/03/22,244.25,246,243,243.5,526,13807 C2006K,2005/03/22,248,249,246.75,246.75,75,1973 C2006N,2005/03/22,251,252,249.5,250,381,4092 C2006U,2005/03/22,247,247,247,247,22,1118 C2006Z,2005/03/22,249.25,249.5,248.5,248.5,454,6481 C2007N,2005/03/22,260,260,260,260,0,5 C2007Z,2005/03/22,251,251,250,250.5,7,187 CC2005K,2005/03/22,1723,1748,1723,1731,9634,60971 CC2005N,2005/03/22,1748,1762,1742,1749,2456,26254 CC2005U,2005/03/22,1763,1763,1763,1763,500,12164 CC2005Z,2005/03/22,1773,1774,1773,1774,181,18876 CC2006H,2005/03/22,1785,1785,1785,1785,55,17731 CC2006K,2005/03/22,1793,1793,1793,1793,0,3585 CC2006N,2005/03/22,1805,1805,1805,1805,0,7109 CC2006U,2005/03/22,1817,1817,1817,1817,0,5327 CC2006Z,2005/03/22,1828,1828,1828,1828,0,750 CD2005M,2005/03/22,0.831,0.8353,0.8275,0.8284,21081,80044 CD2005U,2005/03/22,0.8338,0.836,0.8297,0.8297,124,1861 CD2005Z,2005/03/22,0.8358,0.837,0.831,0.831,82,803 CD2006H,2005/03/22,0,0.8385,0.8322,0.8322,0,38 CD2006M,2005/03/22,0,0.84,0.8334,0.8334,4,6 CD2006U,2005/03/22,0,0.8346,0.8346,0.8346,0,0 CL2005K,2005/03/22,57.36,57.58,55.69,56.03,99506,265026 CL2005M,2005/03/22,58,58.15,56.4,56.72,38338,114563 CL2005N,2005/03/22,58.38,58.4,56.8,57.2,17208,40690 CL2005Q,2005/03/22,58.42,58.5,57.46,57.46,9943,31502 CL2005U,2005/03/22,58.38,58.45,57.6,57.6,5275,27329 CL2005V,2005/03/22,58.14,58.32,57.55,57.55,3536,24865 CL2005X,2005/03/22,57.84,58.1,57.39,57.39,357,17227 CL2005Z,2005/03/22,57.65,57.86,57,57.21,11897,65291 CL2006F,2005/03/22,57.24,57.5,56.95,56.95,318,15381 CL2006G,2005/03/22,56.91,57.2,56.68,56.68,55,8013 CL2006H,2005/03/22,56.62,56.79,56.46,56.46,753,11507 CL2006J,2005/03/22,56.65,56.65,56.25,56.25,107,7419 CL2006K,2005/03/22,56.35,56.35,56.07,56.07,50,3862 CL2006M,2005/03/22,56.1,56.1,55.89,55.89,1199,23914 CL2006N,2005/03/22,55.75,55.75,55.68,55.68,12,3491 CL2006Q,2005/03/22,55.46,55.46,55.46,55.46,5,2273 CL2006U,2005/03/22,55.24,55.24,55.24,55.24,0,4014 CL2006V,2005/03/22,55,55,55,55,0,1483 CL2006X,2005/03/22,54.78,54.78,54.78,54.78,0,2414 CL2006Z,2005/03/22,54.5,54.9,54.1,54.59,4473,44576 CL2007F,2005/03/22,54.38,54.38,54.38,54.38,0,2276 CL2007G,2005/03/22,54.21,54.21,54.21,54.21,0,1535 CL2007H,2005/03/22,54.06,54.06,54.06,54.06,0,955 CL2007J,2005/03/22,53.92,53.92,53.92,53.92,0,476 CL2007K,2005/03/22,53.78,53.78,53.78,53.78,0,90 CL2007M,2005/03/22,53.55,53.64,53.55,53.64,120,9917 CL2007N,2005/03/22,53.48,53.48,53.48,53.48,0,0 CL2007Q,2005/03/22,53.33,53.33,53.33,53.33,0,150 CL2007U,2005/03/22,53.18,53.18,53.18,53.18,0,175 CL2007Z,2005/03/22,52.7,52.9,52.6,52.79,1852,29247 CL2008Z,2005/03/22,51.25,51.44,51.15,51.44,1250,26152 CL2009Z,2005/03/22,50.1,50.64,50,50.64,980,14213 CL2010Z,2005/03/22,49.6,50.09,49.6,50.09,557,18431 CL2011Z,2005/03/22,49.2,49.84,49.2,49.84,18,4629 CT2005K,2005/03/22,50.25,51.7,50.25,51.38,18208,78354 CT2005N,2005/03/22,51.8,52.99,51.8,52.92,4625,24712 CT2005V,2005/03/22,54.2,55,54.2,54.95,115,1502 CT2005Z,2005/03/22,55.1,56.1,55.1,55.93,2387,10837 CT2006H,2005/03/22,57.5,57.9,57.45,57.9,96,2015 CT2006K,2005/03/22,58.65,58.65,58.65,58.65,0,565 CT2006N,2005/03/22,59.5,59.5,59.5,59.5,0,482 CT2006V,2005/03/22,60.65,60.65,60.65,60.65,0,0 CT2006Z,2005/03/22,60.05,60.05,60.05,60.05,10,148 CT2007H,2005/03/22,62.3,62.3,62.3,62.3,0,0 DAX,2005/03/22,4301.24,4323.96,4281.75,4320.69,0,0 DJ2005M,2005/03/22,10575,10630,10480,10488,5369,38421 DJ2005U,2005/03/22,10520,10520,10520,10520,0,24 DJ2005Z,2005/03/22,10575,10575,10559,10559,0,4 DJT,2005/03/22,3749.96,3825.14,3733.72,3754.23,21144700,0 DJU,2005/03/22,358.91,360.99,350.98,351.89,21144700,0 DX2005M,2005/03/22,83,83.46,82.61,83.35,4135,20185 DX2005U,2005/03/22,82.68,83.26,82.6,83.26,5,2548 DX2005Z,2005/03/22,83.18,83.18,83.18,83.18,0,20 DX2006H,2005/03/22,83.1,83.1,83.1,83.1,0,0 EC2005M,2005/03/22,1.32,1.3245,1.31,1.3114,131829,115400 EC2005U,2005/03/22,1.3244,1.3278,1.315,1.3163,491,2191 EC2005Z,2005/03/22,0,1.3214,1.3214,1.3214,6,1149 EC2006H,2005/03/22,1.3355,1.3355,1.3265,1.3265,4,47 EC2006M,2005/03/22,0,1.3318,1.3318,1.3318,0,5 EC2006U,2005/03/22,0,1.3371,1.3371,1.3371,0,0 ED2005J,2005/03/22,96.8025,96.805,96.775,96.78,9561,47842 ED2005K,2005/03/22,96.64,96.65,96.61,96.61,541,11705 ED2005M,2005/03/22,96.495,96.53,96.44,96.46,114366,1466630 ED2005N,2005/03/22,96.34,96.36,96.27,96.285,0,536 ED2005Q,2005/03/22,0,96.23,96.16,96.16,0,0 ED2005U,2005/03/22,96.09,96.135,95.975,96.01,143304,1437401 ED2005Z,2005/03/22,95.845,95.915,95.695,95.735,156291,1123981 ED2006H,2005/03/22,95.7,95.78,95.535,95.58,133252,812547 ED2006M,2005/03/22,95.58,95.65,95.42,95.465,85650,590800 ED2006U,2005/03/22,95.485,95.56,95.32,95.365,53477,444879 ED2006Z,2005/03/22,95.395,95.49,95.23,95.275,34171,386785 ED2007H,2005/03/22,95.34,95.415,95.185,95.23,22772,244050 ED2007M,2005/03/22,95.29,95.365,95.135,95.17,11055,205081 ED2007U,2005/03/22,95.25,95.295,95.1,95.115,9668,156393 ED2007Z,2005/03/22,95.19,95.24,95.035,95.055,5355,140613 ED2008H,2005/03/22,95.18,95.19,95,95.015,5435,126428 ED2008M,2005/03/22,95.125,95.14,94.945,94.965,2975,117320 ED2008U,2005/03/22,95.08,95.095,94.9,94.915,3475,108453 ED2008Z,2005/03/22,94.96,95.04,94.84,94.855,2488,94645 ED2009H,2005/03/22,94.98,94.995,94.8,94.815,4844,83116 ED2009M,2005/03/22,94.88,94.96,94.76,94.775,1345,75971 ED2009U,2005/03/22,94.835,94.915,94.715,94.73,1348,62588 ED2009Z,2005/03/22,94.83,94.86,94.675,94.675,1452,42518 ED2010H,2005/03/22,94.805,94.83,94.63,94.645,2267,20372 ED2010M,2005/03/22,94.785,94.79,94.595,94.61,242,12681 ED2010U,2005/03/22,94.735,94.74,94.545,94.565,186,9815 ED2010Z,2005/03/22,94.685,94.69,94.495,94.515,220,9285 ED2011H,2005/03/22,94.655,94.66,94.465,94.485,262,8165 ED2011M,2005/03/22,94.615,94.62,94.425,94.445,12,5174 ED2011U,2005/03/22,94.57,94.575,94.38,94.4,22,2795 ED2011Z,2005/03/22,94.525,94.53,94.335,94.355,20,2195 ED2012H,2005/03/22,94.5,94.505,94.31,94.33,9,1157 ED2012M,2005/03/22,0,94.45,94.265,94.285,0,782 ED2012U,2005/03/22,0,94.41,94.225,94.245,36,1412 ED2012Z,2005/03/22,0,94.37,94.185,94.205,36,946 ED2013H,2005/03/22,0,94.345,94.16,94.18,0,1533 ED2013M,2005/03/22,0,94.305,94.12,94.14,0,528 ED2013U,2005/03/22,0,94.27,94.085,94.105,0,394 ED2013Z,2005/03/22,0,94.235,94.05,94.07,0,396 ED2014H,2005/03/22,0,94.21,94.025,94.045,0,387 ED2014M,2005/03/22,0,94.175,93.99,94.01,0,304 ED2014U,2005/03/22,0,94.14,93.955,93.975,0,279 ED2014Z,2005/03/22,0,94.105,93.92,93.94,0,299 EM2005J,2005/03/22,96.965,96.97,96.9525,96.96,817,27788 EM2005K,2005/03/22,96.845,96.855,96.83,96.835,1873,36208 EM2005M,2005/03/22,96.695,96.695,96.63,96.65,195,8154 EM2005N,2005/03/22,96.49,96.49,96.455,96.46,0,302 EM2005Q,2005/03/22,96.335,96.335,96.32,96.32,0,3 EM2005U,2005/03/22,96.225,96.225,96.145,96.145,0,1 EM2005V,2005/03/22,96.105,96.105,96.025,96.025,0,1 EM2005X,2005/03/22,96.01,96.02,95.94,95.94,0,1 EM2005Z,2005/03/22,95.845,95.845,95.77,95.77,0,1 EM2006F,2005/03/22,95.835,95.835,95.725,95.725,0,1 EM2006G,2005/03/22,95.75,95.78,95.65,95.65,0,1 EM2006H,2005/03/22,0,95.675,95.605,95.605,0,0 ES2005M,2005/03/22,1186.25,1193.75,1172,1174.25,664651,831765 ES2005U,2005/03/22,1190.25,1198.5,1177.75,1179.5,105,85 EY2005M,2005/03/22,99.9,99.9,99.9,99.9,0,41821 EY2005U,2005/03/22,99.875,99.875,99.875,99.875,330,6473 EY2005Z,2005/03/22,0,99.835,99.835,99.835,0,8530 EY2006H,2005/03/22,99.765,99.765,99.765,99.765,0,3734 EY2006M,2005/03/22,99.69,99.69,99.69,99.69,0,3364 EY2006U,2005/03/22,99.595,99.595,99.595,99.595,0,2262 EY2006Z,2005/03/22,0,99.51,99.51,99.51,0,695 EY2007H,2005/03/22,0,99.405,99.405,99.405,0,1 EY2007M,2005/03/22,0,99.325,99.32,99.325,0,2 EY2007U,2005/03/22,0,99.22,99.215,99.22,0,0 EY2007Z,2005/03/22,0,99.115,99.11,99.115,0,164 EY2008H,2005/03/22,0,99,98.995,99,0,590 EY2008M,2005/03/22,0,98.96,98.955,98.96,0,250 EY2008U,2005/03/22,0,98.96,98.955,98.96,0,0 EY2008Z,2005/03/22,0,98.89,98.89,98.89,0,0 EY2009H,2005/03/22,0,98.81,98.805,98.81,0,0 EY2009M,2005/03/22,0,98.795,98.79,98.795,0,0 EY2009U,2005/03/22,0,98.795,98.79,98.795,0,0 EY2009Z,2005/03/22,0,98.795,98.79,98.795,0,0 EY2010H,2005/03/22,0,98.795,98.79,98.795,0,0 FC2005H,2005/03/22,106.2,106.4,106.1,106.32,353,2607 FC2005J,2005/03/22,103.97,104.4,103.9,104.37,859,5112 FC2005K,2005/03/22,102.8,103,102.42,102.82,1233,12233 FC2005Q,2005/03/22,104,104.95,103.85,104.87,511,5033 FC2005U,2005/03/22,103.05,103.7,103.05,103.67,18,883 FC2005V,2005/03/22,102.6,103.3,102.6,103.3,176,841 FC2005X,2005/03/22,101.45,101.85,101.45,101.85,29,330 FC2006F,2005/03/22,99.25,99.55,99.25,99.5,3,26 FTSE,2005/03/22,4933.5,4946.8,4908.5,4937.3,1946015360,0 FV2005M,2005/03/22,107.171875,107.28125,106.5,106.59375,11769,1218490 FV2005U,2005/03/22,106.09375,106.09375,106.09375,106.09375,90,86874 FV2005Z,2005/03/22,105.5625,105.5625,105.5625,105.5625,0,1 GC2005H,2005/03/22,431.3,431.3,431.3,431.3,100,100 GC2005J,2005/03/22,431.5,432.8,430.3,431.6,92663,166063 GC2005K,2005/03/22,432.9,432.9,432.9,432.9,16,0 GC2005M,2005/03/22,434.6,435.6,432.9,434.2,17471,84030 GC2005Q,2005/03/22,437.3,438.2,435,436.8,396,9721 GC2005V,2005/03/22,439.7,441.2,439,439.6,185,5253 GC2005Z,2005/03/22,442.1,443.8,441.5,442.5,1316,20460 GC2006G,2005/03/22,446.3,446.3,445.6,445.6,21,3412 GC2006J,2005/03/22,449.8,449.8,448.7,448.7,20,1715 GC2006M,2005/03/22,451.8,452,451.8,452,77,8462 GC2006Q,2005/03/22,455.4,455.4,455.4,455.4,0,550 GC2006V,2005/03/22,458.9,458.9,458.9,458.9,1,111 GC2006Z,2005/03/22,462.5,462.5,462.4,462.4,9,5028 GC2007M,2005/03/22,472.9,472.9,472.9,472.9,0,2790 GC2007Z,2005/03/22,483.6,483.6,483.6,483.6,0,2098 GC2008M,2005/03/22,494.4,494.4,494.4,494.4,0,164 GC2008Z,2005/03/22,503,505.4,503,505.4,1,1397 GC2009M,2005/03/22,516.3,516.3,516.3,516.3,0,125 GC2009Z,2005/03/22,527.5,527.5,527.5,527.5,4,11 HG2005H,2005/03/22,148.8,150.6,148.55,149.85,809,1441 HG2005J,2005/03/22,149.1,150.6,148.75,150.05,326,3901 HG2005K,2005/03/22,149,150.8,148.4,149.75,9751,74142 HG2005M,2005/03/22,148.7,148.95,148.7,148.95,65,2293 HG2005N,2005/03/22,147.65,149.1,147.1,148.55,1512,16052 HG2005Q,2005/03/22,146.5,146.7,146.5,146.65,34,1229 HG2005U,2005/03/22,144.85,146,144.85,145.45,165,10013 HG2005V,2005/03/22,143.65,143.65,143.65,143.65,0,1003 HG2005X,2005/03/22,141.6,141.95,141.6,141.95,11,739 HG2005Z,2005/03/22,140,141.3,140,140.55,414,6201 HG2006F,2005/03/22,139.55,139.55,139.55,139.55,1,139 HG2006G,2005/03/22,138.3,138.3,138.3,138.3,0,88 HG2006H,2005/03/22,137.15,137.15,137.15,137.15,0,491 HG2006J,2005/03/22,136,136,136,136,1,25 HG2006K,2005/03/22,135.05,135.05,135.05,135.05,0,74 HG2006M,2005/03/22,133.95,133.95,133.95,133.95,0,127 HG2006N,2005/03/22,133.2,133.2,133.2,133.2,0,157 HG2006Q,2005/03/22,132.4,132.4,132.4,132.4,0,34 HG2006U,2005/03/22,131,131.75,131,131.75,0,21 HG2006V,2005/03/22,130.75,130.75,130.75,130.75,0,1 HG2006X,2005/03/22,129.75,129.75,129.75,129.75,0,0 HG2006Z,2005/03/22,129.5,129.5,128.75,128.75,0,9 HG2007F,2005/03/22,128.75,128.75,128.75,128.75,0,0 HG2007G,2005/03/22,128.75,128.75,128.75,128.75,0,0 HO2005J,2005/03/22,1.5725,1.579,1.542,1.5466,19936,33826 HO2005K,2005/03/22,1.554,1.5585,1.525,1.5292,16679,67562 HO2005M,2005/03/22,1.5395,1.545,1.516,1.5182,4168,22680 HO2005N,2005/03/22,1.539,1.548,1.5207,1.5207,1277,10688 HO2005Q,2005/03/22,1.54,1.55,1.5272,1.5272,630,7832 HO2005U,2005/03/22,1.5596,1.567,1.5392,1.5392,588,9579 HO2005V,2005/03/22,1.569,1.572,1.5527,1.5527,346,2181 HO2005X,2005/03/22,1.583,1.6,1.5667,1.5667,111,2949 HO2005Z,2005/03/22,1.61,1.61,1.5797,1.5797,494,11501 HO2006F,2005/03/22,1.605,1.6195,1.5882,1.5882,317,4847 HO2006G,2005/03/22,1.6,1.612,1.5817,1.5817,13,1263 HO2006H,2005/03/22,1.575,1.586,1.5552,1.5552,412,3715 HO2006J,2005/03/22,1.53,1.5415,1.5132,1.5132,6,971 HO2006K,2005/03/22,1.51,1.52,1.4777,1.4777,1,516 HO2006M,2005/03/22,1.49,1.49,1.4492,1.4492,100,2306 HO2006N,2005/03/22,1.485,1.485,1.4442,1.4442,1,483 HO2006Q,2005/03/22,1.5,1.5,1.4487,1.4487,0,20 HO2006U,2005/03/22,1.5,1.5,1.4582,1.4582,3,59 HU2005J,2005/03/22,1.593,1.603,1.565,1.5749,20183,33154 HU2005K,2005/03/22,1.625,1.633,1.598,1.6042,19861,75944 HU2005M,2005/03/22,1.645,1.652,1.617,1.6247,5946,25585 HU2005N,2005/03/22,1.6475,1.653,1.62,1.63,1093,14447 HU2005Q,2005/03/22,1.6395,1.6475,1.6235,1.6235,1113,10896 HU2005U,2005/03/22,1.6154,1.62,1.6,1.6,801,9019 HU2005V,2005/03/22,1.568,1.572,1.545,1.551,495,4680 HU2005X,2005/03/22,1.524,1.524,1.524,1.524,0,620 HU2005Z,2005/03/22,1.5075,1.5075,1.5075,1.5075,0,2601 HU2006F,2005/03/22,1.5075,1.5075,1.5075,1.5075,0,1154 HU2006G,2005/03/22,1.5185,1.5185,1.5185,1.5185,0,960 HU2006H,2005/03/22,1.5295,1.5295,1.5295,1.5295,10,261 INDU,2005/03/22,10565.39,10651.41,10446.78,10470.51,21144700,0 JY2005M,2005/03/22,0.9577,0.9596,0.9538,0.9548,38309,109714 JY2005U,2005/03/22,0,0.9638,0.9638,0.9638,9,470 JY2005Z,2005/03/22,0,0.973,0.973,0.973,2,34 JY2006H,2005/03/22,0,0.9822,0.9822,0.9822,0,25 JY2006M,2005/03/22,0,0.9914,0.9914,0.9914,0,25 JY2006U,2005/03/22,0,1.0006,1.0006,1.0006,0,0 KC2005K,2005/03/22,129.75,131.8,129.5,131.35,11816,86258 KC2005N,2005/03/22,132.5,134.25,132.1,133.95,2331,19645 KC2005U,2005/03/22,135,136.4,134.6,136.3,765,7764 KC2005Z,2005/03/22,137.8,139.15,137.4,139.15,167,5384 KC2006H,2005/03/22,139.5,141.35,139.5,141.35,21,2279 KC2006K,2005/03/22,142.75,142.75,142.75,142.75,0,370 KC2006N,2005/03/22,144.15,144.15,144.15,144.15,0,259 KC2006U,2005/03/22,145.55,145.55,145.55,145.55,0,145 KC2006Z,2005/03/22,147.05,147.05,147.05,147.05,1,13 LB2005K,2005/03/22,392.5,396.9,390.6,394.5,676,3708 LB2005N,2005/03/22,381,383.8,379,382.2,155,1035 LB2005U,2005/03/22,372.4,372.9,369.3,370.3,41,174 LB2005X,2005/03/22,354,354,351.6,352.9,4,75 LC2005H,2005/03/22,89.5,89.5,89.5,89.5,2,8 LC2005J,2005/03/22,87.65,87.7,87.15,87.62,6345,35329 LC2005M,2005/03/22,84.52,84.7,84,84.65,7382,77450 LC2005Q,2005/03/22,82.75,82.92,82.4,82.82,1232,17855 LC2005V,2005/03/22,83.6,83.95,83.35,83.87,378,10274 LC2005Z,2005/03/22,84.8,84.95,84.57,84.95,303,7582 LC2006G,2005/03/22,85.2,85.55,85.1,85.52,21,2671 LC2006J,2005/03/22,83.75,84,83.75,84,32,127 LH2005J,2005/03/22,70.85,71.07,70.25,70.57,4222,15999 LH2005K,2005/03/22,77.6,77.6,76.65,77.4,468,3692 LH2005M,2005/03/22,80.1,80.2,79.2,79.3,4437,49402 LH2005N,2005/03/22,77.8,77.8,77.17,77.35,878,8849 LH2005Q,2005/03/22,74.7,74.75,73.9,74.45,198,5298 LH2005V,2005/03/22,64.15,64.25,63.45,63.7,201,4153 LH2005Z,2005/03/22,60.47,60.5,60.05,60.35,183,2665 LH2006G,2005/03/22,59.4,59.65,59.2,59.65,5,418 LH2006J,2005/03/22,0,58.65,58.65,58.65,5,104 ND2005M,2005/03/22,1487.5,1499,1473,1474.5,10952,53105 ND2005U,2005/03/22,0,1484.5,1483.5,1484.5,0,4 ND2005Z,2005/03/22,0,1494.5,1493.5,1494.5,0,0 NDY,2005/03/22,2007.72,2017.66,1988.86,1989.34,18059500,0 NG2005J,2005/03/22,7.333,7.364,7.19,7.248,30448,35101 NG2005K,2005/03/22,7.455,7.49,7.305,7.365,12869,77503 NG2005M,2005/03/22,7.551,7.58,7.44,7.47,3583,28949 NG2005N,2005/03/22,7.625,7.646,7.51,7.55,4284,33943 NG2005Q,2005/03/22,7.679,7.679,7.59,7.595,5658,24419 NG2005U,2005/03/22,7.64,7.7,7.6,7.608,2625,24157 NG2005V,2005/03/22,7.719,7.72,7.6,7.635,5057,42838 NG2005X,2005/03/22,8.05,8.055,7.95,7.975,814,15174 NG2005Z,2005/03/22,8.362,8.365,8.28,8.305,787,27224 NG2006F,2005/03/22,8.639,8.639,8.5,8.52,3532,20494 NG2006G,2005/03/22,8.54,8.57,8.46,8.5,485,13639 NG2006H,2005/03/22,8.36,8.41,8.31,8.345,834,20536 NG2006J,2005/03/22,7.2,7.21,7.14,7.175,526,13173 NG2006K,2005/03/22,6.99,7.04,6.99,7.03,461,10930 NG2006M,2005/03/22,7.08,7.09,7.03,7.055,65,5059 NG2006N,2005/03/22,7.03,7.11,7.03,7.085,9,7028 NG2006Q,2005/03/22,7.11,7.11,7.105,7.11,296,6373 NG2006U,2005/03/22,7.09,7.11,7.083,7.083,7,4190 NG2006V,2005/03/22,7.1,7.13,7.1,7.105,325,6988 NG2006X,2005/03/22,7.4,7.41,7.4,7.41,0,4520 NG2006Z,2005/03/22,7.675,7.695,7.675,7.695,16,5903 NG2007F,2005/03/22,7.875,7.905,7.875,7.905,13,5864 NG2007G,2005/03/22,7.875,7.875,7.875,7.875,28,2069 NG2007H,2005/03/22,7.685,7.685,7.685,7.685,80,4597 NG2007J,2005/03/22,6.645,6.645,6.645,6.645,80,4764 NG2007K,2005/03/22,6.52,6.52,6.52,6.52,120,4890 NG2007M,2005/03/22,6.538,6.538,6.538,6.538,0,895 NG2007N,2005/03/22,6.556,6.556,6.556,6.556,0,1281 NG2007Q,2005/03/22,6.581,6.581,6.581,6.581,0,1254 NG2007U,2005/03/22,6.551,6.551,6.551,6.551,0,986 NG2007V,2005/03/22,6.575,6.575,6.575,6.575,0,1713 NG2007X,2005/03/22,6.856,6.856,6.856,6.856,0,1224 NG2007Z,2005/03/22,7.138,7.138,7.138,7.138,0,2168 NG2008F,2005/03/22,7.368,7.368,7.368,7.368,0,4175 NG2008G,2005/03/22,7.338,7.338,7.338,7.338,0,472 NG2008H,2005/03/22,7.138,7.138,7.138,7.138,0,1762 NG2008J,2005/03/22,6.198,6.198,6.198,6.198,0,1679 NG2008K,2005/03/22,6.078,6.078,6.078,6.078,0,1862 NG2008M,2005/03/22,6.098,6.098,6.098,6.098,0,770 NG2008N,2005/03/22,6.118,6.118,6.118,6.118,0,614 NG2008Q,2005/03/22,6.138,6.138,6.138,6.138,0,593 NG2008U,2005/03/22,6.118,6.118,6.118,6.118,0,645 NG2008V,2005/03/22,6.133,6.133,6.133,6.133,0,649 NG2008X,2005/03/22,6.408,6.408,6.408,6.408,0,476 NG2008Z,2005/03/22,6.668,6.668,6.668,6.668,0,875 NG2009F,2005/03/22,6.913,6.913,6.913,6.913,0,1195 NG2009G,2005/03/22,6.888,6.888,6.888,6.888,0,303 NG2009H,2005/03/22,6.683,6.683,6.683,6.683,0,1005 NG2009J,2005/03/22,5.823,5.823,5.823,5.823,0,898 NG2009K,2005/03/22,5.66,5.703,5.66,5.703,1,796 NG2009M,2005/03/22,5.728,5.728,5.728,5.728,0,198 NG2009N,2005/03/22,5.748,5.748,5.748,5.748,0,253 NG2009Q,2005/03/22,5.768,5.768,5.768,5.768,0,182 NG2009U,2005/03/22,5.748,5.748,5.748,5.748,0,165 NG2009V,2005/03/22,5.768,5.768,5.768,5.768,0,140 NG2009X,2005/03/22,6.053,6.053,6.053,6.053,0,155 NG2009Z,2005/03/22,6.328,6.328,6.328,6.328,0,300 NG2010F,2005/03/22,6.558,6.558,6.558,6.558,0,63 NG2010G,2005/03/22,6.528,6.528,6.528,6.528,0,84 NG2010H,2005/03/22,6.338,6.338,6.338,6.338,0,151 NG2010J,2005/03/22,5.458,5.458,5.458,5.458,0,0 NG2010K,2005/03/22,5.348,5.348,5.348,5.348,0,0 NG2010M,2005/03/22,5.373,5.373,5.373,5.373,0,0 NG2010N,2005/03/22,5.398,5.398,5.398,5.398,0,4 NG2010Q,2005/03/22,5.423,5.423,5.423,5.423,0,0 NG2010U,2005/03/22,5.423,5.423,5.423,5.423,0,0 NG2010V,2005/03/22,5.451,5.451,5.451,5.451,0,4 NG2010X,2005/03/22,5.731,5.731,5.731,5.731,0,0 NG2010Z,2005/03/22,6.011,6.011,6.011,6.011,0,2 NK2005M,2005/03/22,11810,11885,11740,11745,2169,33206 NK2005U,2005/03/22,0,11755,11750,11750,0,8 NK2005Z,2005/03/22,0,11740,11735,11735,0,0 NK2006H,2005/03/22,0,11725,11720,11720,0,0 NKKI,2005/03/22,11867.34,11889.13,11830.96,11841.97,89000,0 NQ2005M,2005/03/22,1487,1499.5,1473,1474.5,315582,258645 NQ2005U,2005/03/22,1507.5,1507.5,1484.5,1484.5,0,0 NZY,2005/03/22,3140.84,3147.8,3125.89,3127.33,18408200,0 O2005K,2005/03/22,155,155,153.5,154.5,537,5509 O2005N,2005/03/22,150,150.5,149.5,150,163,1340 O2005U,2005/03/22,148,148,148,148,6,83 O2005Z,2005/03/22,147.75,148,147.75,147.75,4,166 O2006H,2005/03/22,147,147,147,147,6,4 OEX,2005/03/22,564.39,566.18,558.06,558.13,21144700,0 OJ2005K,2005/03/22,97.25,97.5,95.75,97.1,2556,23146 OJ2005N,2005/03/22,98.7,98.9,97.15,98.5,804,5522 OJ2005U,2005/03/22,99,99,97.75,99,14,1552 OJ2005X,2005/03/22,99.5,99.5,98.05,99.5,1,1624 OJ2006F,2005/03/22,100.5,100.5,100.5,100.5,0,61 OJ2006H,2005/03/22,101,101,101,101,2,30 OJ2006K,2005/03/22,101.5,101.5,101.5,101.5,0,2 OJ2006N,2005/03/22,102,102,102,102,0,2 OJ2006U,2005/03/22,102.5,102.5,102.5,102.5,0,2 OJ2007F,2005/03/22,103,103,103,103,0,1 PA2005H,2005/03/22,199.15,199.15,199.15,199.15,2,0 PA2005M,2005/03/22,200.5,201.75,198,200.55,537,12681 PA2005U,2005/03/22,202.3,202.3,202.3,202.3,1,79 PA2005Z,2005/03/22,203.6,205,203.6,204.8,3,137 PB2005H,2005/03/22,93,93,91,92.95,2,11 PB2005K,2005/03/22,93.6,95.6,93.6,94.85,484,2143 PB2005N,2005/03/22,93.8,95.4,93.55,94.45,32,615 PB2005Q,2005/03/22,90,91.1,89.6,90.37,1,211 PB2006G,2005/03/22,0,85.8,85.8,85.8,0,1 PB2006H,2005/03/22,0,83.3,83.3,83.3,0,1 PL2005J,2005/03/22,870.2,870.2,860.5,865.5,1243,6835 PL2005N,2005/03/22,868.4,868.4,860.3,863.8,307,2130 PL2005V,2005/03/22,858,860.8,858,860.8,1,7 PL2006J,2005/03/22,853.8,853.8,853.8,853.8,0,20 S2005K,2005/03/22,632,634.5,626.5,627.25,68609,163431 S2005N,2005/03/22,635.5,638.5,631,631.5,22204,79353 S2005Q,2005/03/22,631,637,629,629,1112,7742 S2005U,2005/03/22,617.5,622,616,616.5,930,3553 S2005X,2005/03/22,608.5,613,607,607.75,8860,46486 S2006F,2005/03/22,610,615,609,609,189,3127 S2006H,2005/03/22,612,614,610,610,15,1102 S2006K,2005/03/22,607,607,607,607,39,1137 S2006N,2005/03/22,607.5,607.5,607.5,607.5,1,204 S2006X,2005/03/22,581,585,576,576,18,91 SB2005K,2005/03/22,8.76,8.85,8.68,8.75,39849,192263 SB2005N,2005/03/22,8.98,9.03,8.9,8.94,12866,74438 SB2005V,2005/03/22,9.15,9.2,9.07,9.1,5535,41875 SB2006H,2005/03/22,9.1,9.14,9.03,9.07,2533,26715 SB2006K,2005/03/22,9.04,9.06,9,9.01,321,11532 SB2006N,2005/03/22,8.94,8.96,8.87,8.91,636,5731 SB2006V,2005/03/22,8.94,8.95,8.87,8.91,480,3319 SF2005M,2005/03/22,0.853,0.856,0.8445,0.8457,28992,35155 SF2005U,2005/03/22,0,0.8611,0.8515,0.8518,1,86 SF2005Z,2005/03/22,0,0.8676,0.8582,0.8582,5,125 SF20062,2005/03/22,610,615,609,609,189,3127 SF2006H,2005/03/22,0,0.8647,0.8647,0.8647,0,0 SF2006M,2005/03/22,0,0.8715,0.8715,0.8715,0,0 SF2006U,2005/03/22,0,0.8785,0.8785,0.8785,0,0 SI2005H,2005/03/22,709,715,707,707,592,774 SI2005J,2005/03/22,707.2,707.2,707.2,707.2,0,0 SI2005K,2005/03/22,712,716.5,705,707.8,22391,66879 SI2005N,2005/03/22,715,721.5,709.5,712,1210,10423 SI2005U,2005/03/22,714.4,722,714.4,716.5,27,2307 SI2005Z,2005/03/22,727,731,720,722.3,534,14414 SI2006F,2005/03/22,724.5,724.5,724.5,724.5,0,7 SI2006H,2005/03/22,732,733,725,728.3,238,2165 SI2006K,2005/03/22,732,732,732,732,0,138 SI2006N,2005/03/22,735.7,735.7,735.7,735.7,0,1047 SI2006U,2005/03/22,739.4,739.4,739.4,739.4,0,839 SI2006Z,2005/03/22,760,760,744.2,744.2,1,4869 SI2007F,2005/03/22,748.1,748.1,748.1,748.1,0,0 SI2007N,2005/03/22,752.2,752.2,752.2,752.2,1,106 SI2007Z,2005/03/22,759.4,759.4,759.4,759.4,2,404 SI2008N,2005/03/22,763.9,763.9,763.9,763.9,0,6 SI2008Z,2005/03/22,768.4,768.4,768.4,768.4,4,169 SI2009N,2005/03/22,774.1,774.1,774.1,774.1,0,7 SI2009Z,2005/03/22,781,781,781,781,1,1 SM2005K,2005/03/22,188,190,187,187.2,19066,58576 SM2005N,2005/03/22,190.3,192.5,189.5,189.6,10416,37410 SM2005Q,2005/03/22,191,193.2,190.3,190.4,631,10296 SM2005U,2005/03/22,190,192.2,189.8,189.8,603,7974 SM2005V,2005/03/22,187.5,189,187.1,187.1,829,6954 SM2005Z,2005/03/22,187.5,189.5,187.5,187.5,1700,16694 SM2006F,2005/03/22,188.5,189,188,188,0,1240 SM2006H,2005/03/22,189.5,190,189,189,0,765 SM2006K,2005/03/22,190.5,190.5,189.5,189.5,0,592 SM2006N,2005/03/22,191.2,191.2,189.5,189.5,0,266 SM2006Q,2005/03/22,189.3,189.3,189.3,189.3,6,71 SM2006U,2005/03/22,189.3,189.3,189.3,189.3,0,21 SM2006V,2005/03/22,190.5,190.5,189.5,189.5,11,31 SP2005M,2005/03/22,1186.3,1193.7,1173.5,1174.2,36610,655713 SP2005U,2005/03/22,1195.5,1198.5,1179.4,1179.4,50,9169 SP2005Z,2005/03/22,1190.5,1203.3,1185.2,1185.2,0,4974 SP2006H,2005/03/22,0,1209.3,1191.2,1191.2,0,1685 SP2006M,2005/03/22,0,1216.3,1198.2,1198.2,0,82 SP2006U,2005/03/22,0,1223.5,1205.4,1205.4,0,42 SP2006Z,2005/03/22,0,1231.5,1213.4,1213.4,0,0 SP2007H,2005/03/22,0,1239.5,1221.4,1221.4,0,0 SPY,2005/03/22,1184.18,1189.24,1171.71,1171.71,2087090048,0 SSEC,2005/03/22,1230.68,1231.68,1202.43,1206.92,14600,0 STI,2005/03/22,2182.19,2182.19,2170.07,2176.41,138823008,0 TWII,2005/03/22,6057.9,6057.9,5998.78,6018.79,2869400,0 TY2005M,2005/03/22,109.171875,109.5,108.28125,108.421875,24759,1898772 TY2005U,2005/03/22,108.875,109.046875,108.078125,108.078125,60,33222 TY2005Z,2005/03/22,107.40625,107.40625,107.40625,107.40625,0,2463 US2005M,2005/03/22,110.71875,111.3125,109.59375,109.75,12901,658847 US2005U,2005/03/22,110.4375,110.78125,109.15625,109.28125,177,28284 US2005Z,2005/03/22,109.78125,110.09375,108.71875,108.71875,0,36 USBY,2005/03/22,4.82,4.9,4.78,4.89,0,0 W2005K,2005/03/22,344,348,342,344.5,35230,140268 W2005N,2005/03/22,354,356,350.5,353.75,15039,53367 W2005U,2005/03/22,357,360.5,355.5,358.5,431,4696 W2005Z,2005/03/22,365,368.5,363.5,366.5,1985,23876 W2006H,2005/03/22,370,373,368.5,371.5,94,2047 W2006K,2005/03/22,363,365,361,363,0,90 W2006N,2005/03/22,347,349,346,348.5,44,337 W2006Z,2005/03/22,360,360,358,360,0,56