AD2005M,2005/03/24,0.7662,0.7691,0.7659,0.767,38792,90625 AD2005U,2005/03/24,0.763,0.763,0.7621,0.7621,0,869 AD2005Z,2005/03/24,0.7565,0.7584,0.7565,0.7584,0,146 AD2006H,2005/03/24,0,0.7554,0.7554,0.7554,0,0 AD2006M,2005/03/24,0,0.7524,0.7524,0.7524,1,3 AD2006U,2005/03/24,0,0.7494,0.7494,0.7494,0,2 AOI,2005/03/24,4158,4162.6,4120.9,4131.6,745012608,0 BO2005K,2005/03/24,22.68,23.08,22.68,22.95,13145,76854 BO2005N,2005/03/24,22.88,23.21,22.81,23.09,7724,39385 BO2005Q,2005/03/24,22.8,23.05,22.7,22.92,459,9723 BO2005U,2005/03/24,22.5,22.85,22.5,22.79,133,7026 BO2005V,2005/03/24,22.2,22.45,22.15,22.39,331,4762 BO2005Z,2005/03/24,22.2,22.35,22.03,22.27,2139,19442 BO2006F,2005/03/24,22.15,22.2,22.15,22.2,41,1243 BO2006H,2005/03/24,22.15,22.2,22.15,22.2,117,1231 BO2006K,2005/03/24,21.9,22.15,21.9,22.1,142,904 BO2006N,2005/03/24,22.15,22.15,22.1,22.1,0,200 BO2006Q,2005/03/24,21.63,21.63,21.63,21.63,10,102 BO2006U,2005/03/24,21.63,21.63,21.63,21.63,10,130 BO2006V,2005/03/24,21.63,21.63,21.63,21.63,0,88 BO2006Z,2005/03/24,21.7,21.7,21.7,21.7,96,164 BP2005M,2005/03/24,1.8609,1.8665,1.8608,1.8627,31964,67152 BP2005U,2005/03/24,0,1.859,1.8561,1.8561,7,650 BP2005Z,2005/03/24,0,1.8491,1.8491,1.8491,0,10 BP2006H,2005/03/24,0,1.8421,1.8421,1.8421,0,3 BP2006M,2005/03/24,0,1.8351,1.8351,1.8351,0,0 BP2006U,2005/03/24,0,1.8281,1.8281,1.8281,0,0 C2005K,2005/03/24,209.75,210.75,209.25,210.5,69277,298767 C2005N,2005/03/24,217.25,218.75,217,218.5,22570,161782 C2005U,2005/03/24,224.5,225,223.75,224.75,2184,35913 C2005Z,2005/03/24,233.25,234,232.75,233.75,15404,137037 C2006H,2005/03/24,239.5,240,239.25,239.75,581,13603 C2006K,2005/03/24,243,243,243,243,55,2076 C2006N,2005/03/24,245.5,246.5,245.5,246.25,156,4155 C2006U,2005/03/24,244,244,244,244,0,1178 C2006Z,2005/03/24,247,247,246,246.5,143,6297 C2007N,2005/03/24,258,258,258,258,0,5 C2007Z,2005/03/24,250.5,250.5,250.5,250.5,20,189 CC2005K,2005/03/24,1570,1588,1560,1584,19589,52144 CC2005N,2005/03/24,1593,1603,1576,1601,4900,26228 CC2005U,2005/03/24,1611,1623,1595,1620,1258,12338 CC2005Z,2005/03/24,1620,1632,1610,1632,272,18963 CC2006H,2005/03/24,1643,1643,1643,1643,12,17721 CC2006K,2005/03/24,1651,1651,1651,1651,0,3585 CC2006N,2005/03/24,1670,1670,1664,1664,18,7127 CC2006U,2005/03/24,1676,1676,1676,1676,0,5327 CC2006Z,2005/03/24,1687,1687,1687,1687,0,750 CD2005M,2005/03/24,0.8213,0.8243,0.821,0.8223,29585,81095 CD2005U,2005/03/24,0.8253,0.8253,0.8238,0.8238,152,1814 CD2005Z,2005/03/24,0,0.827,0.8253,0.8253,4,819 CD2006H,2005/03/24,0,0.828,0.8267,0.8267,0,38 CD2006M,2005/03/24,0,0.8295,0.8281,0.8281,0,6 CD2006U,2005/03/24,0,0.8295,0.8295,0.8295,0,0 CL2005K,2005/03/24,54.12,54.9,53.48,54.84,158704,260009 CL2005M,2005/03/24,54.9,55.7,54.3,55.65,83613,115287 CL2005N,2005/03/24,55.7,56.2,55,56.11,27601,50428 CL2005Q,2005/03/24,56.1,56.35,55.35,56.35,13464,33616 CL2005U,2005/03/24,56.07,56.5,55.55,56.4,9870,29295 CL2005V,2005/03/24,56.04,56.32,55.66,56.32,4900,23214 CL2005X,2005/03/24,55.9,56.3,55.3,56.15,1733,17785 CL2005Z,2005/03/24,55.98,56.13,55.35,55.97,17602,66095 CL2006F,2005/03/24,55.55,55.75,55.55,55.75,2562,16664 CL2006G,2005/03/24,55.1,55.53,55.1,55.53,906,8648 CL2006H,2005/03/24,55.32,55.32,55.32,55.32,982,12265 CL2006J,2005/03/24,56.2,56.2,55.13,55.13,50,7715 CL2006K,2005/03/24,54.96,54.96,54.96,54.96,225,4184 CL2006M,2005/03/24,54.33,54.79,54.33,54.79,2421,24284 CL2006N,2005/03/24,54.8,54.8,54.6,54.61,212,4087 CL2006Q,2005/03/24,54.43,54.43,54.43,54.43,0,2162 CL2006U,2005/03/24,54.23,54.23,54.23,54.23,0,4354 CL2006V,2005/03/24,54.01,54.01,54.01,54.01,0,1483 CL2006X,2005/03/24,53.79,53.79,53.79,53.79,2,2469 CL2006Z,2005/03/24,53.55,53.92,53.3,53.58,5380,46718 CL2007F,2005/03/24,53.39,53.39,53.39,53.39,0,2276 CL2007G,2005/03/24,53.23,53.23,53.23,53.23,35,1570 CL2007H,2005/03/24,53.09,53.09,53.09,53.09,16,961 CL2007J,2005/03/24,52.96,52.96,52.96,52.96,0,476 CL2007K,2005/03/24,52.83,52.83,52.83,52.83,0,90 CL2007M,2005/03/24,52.6,52.7,52.5,52.7,71,9911 CL2007N,2005/03/24,52.55,52.55,52.55,52.55,0,0 CL2007Q,2005/03/24,52.4,52.4,52.4,52.4,0,150 CL2007U,2005/03/24,52.26,52.26,52.26,52.26,0,175 CL2007Z,2005/03/24,51.7,52.32,51.7,51.86,2718,31659 CL2008Z,2005/03/24,50.4,51,50.4,50.49,478,26185 CL2009Z,2005/03/24,49.65,50.23,49.65,49.72,102,15726 CL2010Z,2005/03/24,49.8,49.8,49.15,49.22,334,19690 CL2011Z,2005/03/24,49.56,50,48.97,48.97,1,4629 CT2005K,2005/03/24,50,52.4,50,51.59,6400,75488 CT2005N,2005/03/24,51.6,53.9,51.6,53.05,2763,25708 CT2005V,2005/03/24,54,55.3,53.9,54.95,34,1586 CT2005Z,2005/03/24,54.85,56.8,54.8,55.95,966,11082 CT2006H,2005/03/24,57.3,57.95,57.3,57.95,102,2002 CT2006K,2005/03/24,58.7,58.7,58.7,58.7,0,565 CT2006N,2005/03/24,59.6,59.6,59.5,59.5,0,482 CT2006V,2005/03/24,60.75,60.75,60.75,60.75,0,0 CT2006Z,2005/03/24,60.5,60.5,60.5,60.5,0,138 CT2007H,2005/03/24,62.45,62.45,62.45,62.45,0,0 DAX,2005/03/24,4325.24,4347.72,4315.73,4343.6,0,0 DJ2005M,2005/03/24,10500,10540,10462,10468,6188,38914 DJ2005U,2005/03/24,10556,10556,10500,10500,11,24 DJ2005Z,2005/03/24,10539,10539,10539,10539,0,3 DJT,2005/03/24,3733.25,3782.39,3716.9,3744.67,17217200,0 DJU,2005/03/24,348.9,355.57,348.9,353.97,17217200,0 DX2005M,2005/03/24,83.97,84.16,83.74,84.11,6907,15847 DX2005U,2005/03/24,84,84.02,84,84.02,3,2561 DX2005Z,2005/03/24,83.94,83.94,83.94,83.94,0,20 DX2006H,2005/03/24,83.86,83.86,83.86,83.86,0,0 EC2005M,2005/03/24,1.3003,1.3033,1.2968,1.298,146408,117626 EC2005U,2005/03/24,1.3047,1.3049,1.302,1.3025,262,2174 EC2005Z,2005/03/24,1.3085,1.3085,1.3075,1.3076,0,1148 EC2006H,2005/03/24,0,1.3127,1.3127,1.3127,16,55 EC2006M,2005/03/24,0,1.318,1.318,1.318,0,5 EC2006U,2005/03/24,0,1.3233,1.3233,1.3233,0,0 ED2005J,2005/03/24,96.78,96.7875,96.7725,96.78,2960,54673 ED2005K,2005/03/24,96.615,96.625,96.61,96.61,567,13471 ED2005M,2005/03/24,96.46,96.475,96.445,96.46,418771,1501793 ED2005N,2005/03/24,0,96.275,96.27,96.27,1,537 ED2005Q,2005/03/24,0,96.14,96.14,96.14,0,0 ED2005U,2005/03/24,95.985,96.005,95.965,95.975,424691,1429148 ED2005Z,2005/03/24,95.7,95.725,95.67,95.685,574051,1168141 ED2006H,2005/03/24,95.54,95.56,95.51,95.525,470472,835386 ED2006M,2005/03/24,95.425,95.445,95.39,95.405,347609,608254 ED2006U,2005/03/24,95.315,95.35,95.29,95.305,146146,449259 ED2006Z,2005/03/24,95.24,95.265,95.21,95.23,113369,396062 ED2007H,2005/03/24,95.205,95.23,95.175,95.195,77172,257667 ED2007M,2005/03/24,95.14,95.185,95.13,95.15,32377,208239 ED2007U,2005/03/24,95.105,95.135,95.075,95.1,20470,158584 ED2007Z,2005/03/24,95.05,95.09,95.035,95.05,16285,139453 ED2008H,2005/03/24,95.035,95.045,95.005,95.015,13683,128616 ED2008M,2005/03/24,95.005,95.015,94.975,94.975,8717,119628 ED2008U,2005/03/24,94.945,94.97,94.93,94.93,7666,110039 ED2008Z,2005/03/24,94.905,94.915,94.875,94.875,6468,96064 ED2009H,2005/03/24,94.855,94.88,94.84,94.84,9095,84157 ED2009M,2005/03/24,94.835,94.84,94.79,94.8,3106,75979 ED2009U,2005/03/24,94.79,94.795,94.745,94.755,3063,63257 ED2009Z,2005/03/24,94.73,94.745,94.7,94.705,3071,44151 ED2010H,2005/03/24,94.7,94.715,94.67,94.675,2896,19978 ED2010M,2005/03/24,94.655,94.68,94.645,94.645,22,12631 ED2010U,2005/03/24,94.615,94.635,94.605,94.605,30,9805 ED2010Z,2005/03/24,94.565,94.585,94.555,94.555,61,9312 ED2011H,2005/03/24,94.515,94.555,94.515,94.525,36,8239 ED2011M,2005/03/24,94.495,94.525,94.485,94.485,18,5149 ED2011U,2005/03/24,94.45,94.48,94.44,94.44,23,2790 ED2011Z,2005/03/24,94.405,94.435,94.395,94.395,13,2178 ED2012H,2005/03/24,94.38,94.41,94.37,94.37,41,1142 ED2012M,2005/03/24,94.34,94.355,94.33,94.335,0,782 ED2012U,2005/03/24,0,94.32,94.295,94.295,68,1380 ED2012Z,2005/03/24,0,94.28,94.255,94.255,50,946 ED2013H,2005/03/24,0,94.255,94.23,94.23,0,1533 ED2013M,2005/03/24,0,94.22,94.2,94.2,0,528 ED2013U,2005/03/24,0,94.19,94.17,94.17,6,388 ED2013Z,2005/03/24,0,94.155,94.135,94.135,6,396 ED2014H,2005/03/24,0,94.13,94.11,94.11,0,387 ED2014M,2005/03/24,0,94.135,94.085,94.085,0,304 ED2014U,2005/03/24,0,94.105,94.06,94.06,0,279 ED2014Z,2005/03/24,0,94.075,94.035,94.035,0,299 EM2005J,2005/03/24,96.955,96.9625,96.95,96.95,4864,27300 EM2005K,2005/03/24,96.83,96.84,96.83,96.835,7315,42735 EM2005M,2005/03/24,96.665,96.665,96.665,96.665,293,8225 EM2005N,2005/03/24,0,96.455,96.455,96.455,25,727 EM2005Q,2005/03/24,96.315,96.32,96.315,96.32,0,4 EM2005U,2005/03/24,0,96.115,96.11,96.11,0,2 EM2005V,2005/03/24,0,95.995,95.99,95.99,0,2 EM2005X,2005/03/24,0,95.91,95.905,95.905,0,2 EM2005Z,2005/03/24,0,95.73,95.72,95.72,0,2 EM2006F,2005/03/24,0,95.685,95.675,95.675,0,2 EM2006G,2005/03/24,0,95.61,95.6,95.6,0,2 EM2006H,2005/03/24,0,95.555,95.55,95.55,0,0 ES2005M,2005/03/24,1174.75,1184.25,1174.5,1175.5,865506,859285 ES2005U,2005/03/24,1180.25,1189.5,1180.25,1180.75,371,421 EY2005M,2005/03/24,0,99.9,99.9,99.9,0,41599 EY2005U,2005/03/24,99.875,99.88,99.875,99.88,100,5243 EY2005Z,2005/03/24,99.84,99.84,99.835,99.835,0,8530 EY2006H,2005/03/24,0,99.77,99.77,99.77,30,3734 EY2006M,2005/03/24,99.695,99.695,99.695,99.695,10,3394 EY2006U,2005/03/24,99.605,99.605,99.605,99.605,123,2388 EY2006Z,2005/03/24,99.515,99.52,99.515,99.52,0,605 EY2007H,2005/03/24,0,99.405,99.405,99.405,0,1 EY2007M,2005/03/24,0,99.345,99.335,99.345,0,2 EY2007U,2005/03/24,0,99.24,99.23,99.24,0,0 EY2007Z,2005/03/24,0,99.135,99.125,99.135,0,164 EY2008H,2005/03/24,0,99.02,99.01,99.02,0,590 EY2008M,2005/03/24,0,98.98,98.97,98.98,0,250 EY2008U,2005/03/24,0,98.98,98.97,98.98,0,0 EY2008Z,2005/03/24,0,98.89,98.89,98.89,0,0 EY2009H,2005/03/24,0,98.815,98.81,98.815,0,0 EY2009M,2005/03/24,0,98.8,98.8,98.8,0,0 EY2009U,2005/03/24,0,98.8,98.8,98.8,0,0 EY2009Z,2005/03/24,0,98.8,98.8,98.8,0,0 EY2010H,2005/03/24,0,98.8,98.8,98.8,0,0 FC2005H,2005/03/24,106.4,106.4,106.3,106.35,648,2007 FC2005J,2005/03/24,104.35,104.95,104.2,104.92,648,5113 FC2005K,2005/03/24,103.25,103.5,102.6,103.27,1147,12459 FC2005Q,2005/03/24,104.4,105.4,104.4,105.2,268,5124 FC2005U,2005/03/24,103.8,104.1,103.65,104,56,906 FC2005V,2005/03/24,103.5,103.65,103.25,103.65,16,877 FC2005X,2005/03/24,102.25,102.25,102.25,102.25,13,346 FC2006F,2005/03/24,99.6,99.6,99.6,99.6,0,27 FTSE,2005/03/24,4910.4,4933.7,4904.5,4922.5,1824076544,0 FV2005M,2005/03/24,106.5625,106.6875,106.515625,106.546875,46619,1232864 FV2005U,2005/03/24,106.140625,106.140625,106.015625,106.03125,10351,96541 FV2005Z,2005/03/24,105.5,105.5,105.5,105.5,0,1 GC2005H,2005/03/24,424.7,424.7,424.7,424.7,16,0 GC2005J,2005/03/24,425.6,426.5,424.3,424.8,86846,117559 GC2005K,2005/03/24,426.1,426.1,426.1,426.1,16,0 GC2005M,2005/03/24,428.5,429.1,426.8,427.4,40057,114242 GC2005Q,2005/03/24,430,431.3,429.6,430,289,10049 GC2005V,2005/03/24,433.6,434.4,432.9,432.9,82,5243 GC2005Z,2005/03/24,435.7,437.5,435.5,435.8,925,20391 GC2006G,2005/03/24,439,439,439,439,82,3535 GC2006J,2005/03/24,442.2,442.2,442.2,442.2,110,1640 GC2006M,2005/03/24,447,447,445.1,445.5,21,8441 GC2006Q,2005/03/24,448.9,448.9,448.9,448.9,0,550 GC2006V,2005/03/24,452.5,452.5,452.5,452.5,0,111 GC2006Z,2005/03/24,456,456,456,456,27,5032 GC2007M,2005/03/24,468,468,466.8,466.8,0,2790 GC2007Z,2005/03/24,477.8,477.8,477.8,477.8,0,2098 GC2008M,2005/03/24,488.9,488.9,488.9,488.9,0,164 GC2008Z,2005/03/24,500.2,500.2,500.2,500.2,12,1402 GC2009M,2005/03/24,511.4,511.4,511.4,511.4,8,128 GC2009Z,2005/03/24,522.6,522.6,522.6,522.6,2,13 HG2005H,2005/03/24,144.7,147,144.7,145.95,712,872 HG2005J,2005/03/24,144.9,146.9,144.7,145.9,426,4258 HG2005K,2005/03/24,145.1,146.7,144.2,145.35,23199,69178 HG2005M,2005/03/24,145.5,145.5,144.5,144.95,97,2322 HG2005N,2005/03/24,143.65,145.7,143.5,144.55,3303,16355 HG2005Q,2005/03/24,143.1,143.2,143.1,143.2,11,1253 HG2005U,2005/03/24,141.6,142.7,141.6,141.85,569,10281 HG2005V,2005/03/24,140,140.3,140,140.3,7,1004 HG2005X,2005/03/24,138.2,138.8,137.85,138.8,22,757 HG2005Z,2005/03/24,137.2,138,136.5,137.25,359,7848 HG2006F,2005/03/24,136.25,136.25,136.25,136.25,0,139 HG2006G,2005/03/24,135,135,135,135,0,88 HG2006H,2005/03/24,134.8,134.8,133.85,133.85,0,510 HG2006J,2005/03/24,132.5,132.7,132.5,132.7,0,25 HG2006K,2005/03/24,131.75,131.75,131.75,131.75,0,74 HG2006M,2005/03/24,130.65,130.65,130.65,130.65,0,127 HG2006N,2005/03/24,129.9,129.9,129.9,129.9,0,157 HG2006Q,2005/03/24,129.1,129.1,129.1,129.1,0,34 HG2006U,2005/03/24,128.45,128.45,128.45,128.45,0,20 HG2006V,2005/03/24,127.45,127.45,127.45,127.45,0,1 HG2006X,2005/03/24,126.45,126.45,126.45,126.45,0,0 HG2006Z,2005/03/24,125.45,125.45,125.45,125.45,0,44 HG2007F,2005/03/24,125.45,125.45,125.45,125.45,0,0 HG2007G,2005/03/24,125.45,125.45,125.45,125.45,0,0 HO2005J,2005/03/24,1.5485,1.56,1.523,1.5484,19304,27672 HO2005K,2005/03/24,1.519,1.54,1.507,1.5276,21971,73305 HO2005M,2005/03/24,1.5143,1.527,1.498,1.5176,6355,23505 HO2005N,2005/03/24,1.5178,1.527,1.501,1.5196,987,11336 HO2005Q,2005/03/24,1.5243,1.534,1.5093,1.5256,354,8001 HO2005U,2005/03/24,1.5363,1.5408,1.518,1.5376,923,9984 HO2005V,2005/03/24,1.542,1.555,1.5357,1.5511,394,2529 HO2005X,2005/03/24,1.554,1.569,1.551,1.5646,217,2859 HO2005Z,2005/03/24,1.5781,1.581,1.5643,1.5771,1159,11446 HO2006F,2005/03/24,1.59,1.59,1.5851,1.5851,580,5357 HO2006G,2005/03/24,1.569,1.5875,1.569,1.5781,756,1558 HO2006H,2005/03/24,1.56,1.56,1.5521,1.5521,185,3764 HO2006J,2005/03/24,1.52,1.52,1.5106,1.5106,43,998 HO2006K,2005/03/24,1.482,1.482,1.4751,1.4751,2,520 HO2006M,2005/03/24,1.4481,1.4481,1.4481,1.4481,149,2447 HO2006N,2005/03/24,1.4451,1.4451,1.4451,1.4451,70,555 HO2006Q,2005/03/24,1.4496,1.4496,1.4496,1.4496,0,22 HO2006U,2005/03/24,1.4591,1.4591,1.4591,1.4591,50,107 HU2005J,2005/03/24,1.587,1.608,1.549,1.5992,20608,27088 HU2005K,2005/03/24,1.615,1.63,1.576,1.6249,24593,81248 HU2005M,2005/03/24,1.6327,1.64,1.585,1.6384,7302,26047 HU2005N,2005/03/24,1.6375,1.64,1.615,1.6394,2646,15123 HU2005Q,2005/03/24,1.6175,1.63,1.598,1.6294,2419,10896 HU2005U,2005/03/24,1.5988,1.62,1.569,1.6034,1750,9539 HU2005V,2005/03/24,1.55,1.5519,1.54,1.5519,533,4899 HU2005X,2005/03/24,1.5244,1.5244,1.5244,1.5244,161,628 HU2005Z,2005/03/24,1.5045,1.5069,1.5045,1.5069,226,2589 HU2006F,2005/03/24,1.5069,1.5069,1.5069,1.5069,101,1156 HU2006G,2005/03/24,1.5179,1.5179,1.5179,1.5179,1,1115 HU2006H,2005/03/24,1.5289,1.5289,1.5289,1.5289,1,630 INDU,2005/03/24,10457.06,10554.6,10415.16,10442.87,17217200,0 JY2005M,2005/03/24,0.9457,0.9482,0.9447,0.9469,45518,107891 JY2005U,2005/03/24,0.9555,0.956,0.9555,0.9559,17,473 JY2005Z,2005/03/24,0,0.9651,0.9651,0.9651,2,34 JY2006H,2005/03/24,0,0.9743,0.9743,0.9743,0,25 JY2006M,2005/03/24,0,0.9835,0.9835,0.9835,0,25 JY2006U,2005/03/24,0,0.9927,0.9927,0.9927,0,0 KC2005K,2005/03/24,124.75,125.5,119.75,120.9,14388,82323 KC2005N,2005/03/24,127.2,127.5,122.5,123.6,3231,20947 KC2005U,2005/03/24,129.5,129.9,125,125.95,693,8010 KC2005Z,2005/03/24,132.5,132.7,127.75,128.85,440,5562 KC2006H,2005/03/24,134.5,134.5,130,131.15,282,2293 KC2006K,2005/03/24,132.55,132.55,132.55,132.55,119,388 KC2006N,2005/03/24,136,136,133.95,133.95,2,258 KC2006U,2005/03/24,135.35,135.35,135.35,135.35,53,93 KC2006Z,2005/03/24,139.5,140,136.85,136.85,0,13 LB2005K,2005/03/24,391.1,398,391.1,393.8,624,3679 LB2005N,2005/03/24,376.5,383.3,376.5,380.3,79,1047 LB2005U,2005/03/24,369.5,370,367.6,367.6,48,224 LB2005X,2005/03/24,350.8,350.8,350.8,350.8,9,80 LC2005H,2005/03/24,88.9,88.9,88.9,88.9,0,6 LC2005J,2005/03/24,87.65,88.52,87.5,88.35,8649,33214 LC2005K,2005/03/24,85.2,85.2,85.2,85.2,0,0 LC2005M,2005/03/24,84.75,85.1,84.25,84.87,8292,79567 LC2005Q,2005/03/24,82.5,83.25,82.5,83.05,1968,18019 LC2005V,2005/03/24,83.55,84.3,83.5,84.2,510,10688 LC2005Z,2005/03/24,84.9,85.65,84.9,85.52,717,7776 LC2006G,2005/03/24,85.4,86,85.4,85.97,214,2855 LC2006J,2005/03/24,84.25,84.5,84.25,84.5,0,160 LH2005J,2005/03/24,70.35,70.67,69.9,70.3,3830,13641 LH2005K,2005/03/24,76.25,76.82,76,76.42,310,3746 LH2005M,2005/03/24,78.4,78.7,77.9,78.12,6339,50164 LH2005N,2005/03/24,76.2,76.65,75.95,76.2,826,9652 LH2005Q,2005/03/24,73,73.2,72.3,72.97,678,5801 LH2005V,2005/03/24,62.52,62.9,62.25,62.42,544,4270 LH2005Z,2005/03/24,59.65,59.9,59.3,59.3,303,3078 LH2006G,2005/03/24,58.5,58.9,58.5,58.9,4,441 LH2006J,2005/03/24,58,58,57.5,57.5,2,104 ND2005M,2005/03/24,1479,1495,1478,1480,14245,55154 ND2005U,2005/03/24,0,1490,1490,1490,0,4 ND2005Z,2005/03/24,0,1500,1500,1500,0,0 NDY,2005/03/24,1997.48,2008.63,1991.06,1991.06,16979300,0 NG2005J,2005/03/24,7.16,7.18,6.97,7.062,27791,28754 NG2005K,2005/03/24,7.285,7.298,7.07,7.184,16606,79174 NG2005M,2005/03/24,7.39,7.394,7.21,7.292,3696,29204 NG2005N,2005/03/24,7.475,7.476,7.28,7.379,3571,34567 NG2005Q,2005/03/24,7.53,7.53,7.34,7.436,2120,24968 NG2005U,2005/03/24,7.53,7.55,7.4,7.451,1499,23989 NG2005V,2005/03/24,7.556,7.56,7.415,7.48,4612,42513 NG2005X,2005/03/24,7.896,7.896,7.76,7.819,806,15236 NG2005Z,2005/03/24,8.226,8.226,8.07,8.147,1913,27872 NG2006F,2005/03/24,8.406,8.436,8.3,8.363,1231,19977 NG2006G,2005/03/24,8.41,8.41,8.28,8.343,334,13924 NG2006H,2005/03/24,8.246,8.25,8.16,8.193,2660,20735 NG2006J,2005/03/24,7.07,7.08,6.97,7.023,828,13098 NG2006K,2005/03/24,6.925,6.925,6.85,6.878,621,10408 NG2006M,2005/03/24,6.95,6.95,6.85,6.903,41,5145 NG2006N,2005/03/24,6.96,6.96,6.92,6.933,17,7077 NG2006Q,2005/03/24,6.98,6.98,6.963,6.963,12,6187 NG2006U,2005/03/24,6.97,6.97,6.88,6.939,4,4009 NG2006V,2005/03/24,7,7,6.961,6.961,31,6841 NG2006X,2005/03/24,7.273,7.273,7.273,7.273,3,4529 NG2006Z,2005/03/24,7.57,7.57,7.568,7.568,246,5722 NG2007F,2005/03/24,7.783,7.783,7.783,7.783,2,5846 NG2007G,2005/03/24,7.758,7.758,7.758,7.758,9,2078 NG2007H,2005/03/24,7.56,7.583,7.56,7.583,182,4478 NG2007J,2005/03/24,6.553,6.553,6.553,6.553,150,4914 NG2007K,2005/03/24,6.428,6.428,6.428,6.428,0,4890 NG2007M,2005/03/24,6.37,6.446,6.37,6.446,0,894 NG2007N,2005/03/24,6.464,6.464,6.464,6.464,0,1280 NG2007Q,2005/03/24,6.484,6.484,6.484,6.484,0,1254 NG2007U,2005/03/24,6.454,6.454,6.454,6.454,0,986 NG2007V,2005/03/24,6.474,6.474,6.474,6.474,15,1720 NG2007X,2005/03/24,6.764,6.764,6.764,6.764,0,1224 NG2007Z,2005/03/24,7,7.054,7,7.054,0,2168 NG2008F,2005/03/24,7.284,7.284,7.284,7.284,2,4175 NG2008G,2005/03/24,7.254,7.254,7.254,7.254,0,472 NG2008H,2005/03/24,7.054,7.054,7.054,7.054,0,1762 NG2008J,2005/03/24,6.114,6.114,6.114,6.114,0,1679 NG2008K,2005/03/24,5.994,5.994,5.994,5.994,0,1862 NG2008M,2005/03/24,6.014,6.014,6.014,6.014,0,770 NG2008N,2005/03/24,6.034,6.034,6.034,6.034,0,614 NG2008Q,2005/03/24,6.054,6.054,6.054,6.054,0,593 NG2008U,2005/03/24,6.034,6.034,6.034,6.034,0,645 NG2008V,2005/03/24,6.049,6.049,6.049,6.049,0,649 NG2008X,2005/03/24,6.324,6.324,6.324,6.324,0,476 NG2008Z,2005/03/24,6.584,6.584,6.584,6.584,4,875 NG2009F,2005/03/24,6.829,6.829,6.829,6.829,0,1195 NG2009G,2005/03/24,6.804,6.804,6.804,6.804,0,303 NG2009H,2005/03/24,6.609,6.609,6.609,6.609,0,1005 NG2009J,2005/03/24,5.759,5.759,5.759,5.759,0,898 NG2009K,2005/03/24,5.639,5.639,5.639,5.639,0,797 NG2009M,2005/03/24,5.664,5.664,5.664,5.664,0,198 NG2009N,2005/03/24,5.684,5.684,5.684,5.684,0,253 NG2009Q,2005/03/24,5.704,5.704,5.704,5.704,0,182 NG2009U,2005/03/24,5.684,5.684,5.684,5.684,0,165 NG2009V,2005/03/24,5.704,5.704,5.704,5.704,0,140 NG2009X,2005/03/24,5.994,5.994,5.994,5.994,0,155 NG2009Z,2005/03/24,6.274,6.274,6.274,6.274,0,300 NG2010F,2005/03/24,6.504,6.504,6.504,6.504,0,63 NG2010G,2005/03/24,6.474,6.474,6.474,6.474,0,84 NG2010H,2005/03/24,6.284,6.284,6.284,6.284,0,151 NG2010J,2005/03/24,5.404,5.404,5.404,5.404,0,0 NG2010K,2005/03/24,5.294,5.294,5.294,5.294,0,0 NG2010M,2005/03/24,5.319,5.319,5.319,5.319,0,0 NG2010N,2005/03/24,5.344,5.344,5.344,5.344,0,4 NG2010Q,2005/03/24,5.369,5.369,5.369,5.369,0,0 NG2010U,2005/03/24,5.369,5.369,5.369,5.369,0,0 NG2010V,2005/03/24,5.397,5.397,5.397,5.397,0,4 NG2010X,2005/03/24,5.677,5.677,5.677,5.677,0,0 NG2010Z,2005/03/24,5.957,5.957,5.957,5.957,0,2 NK2005M,2005/03/24,11670,11770,11670,11735,6191,33918 NK2005U,2005/03/24,0,11740,11740,11740,0,8 NK2005Z,2005/03/24,0,11725,11725,11725,0,0 NK2006H,2005/03/24,0,11710,11710,11710,0,0 NKKI,2005/03/24,11741.17,11819.37,11706.27,11745.97,88200,0 NQ2005M,2005/03/24,1479,1495,1478,1480,309758,274415 NQ2005U,2005/03/24,1500,1503.5,1490,1490,5,5 NZY,2005/03/24,3104.89,3104.89,3072.09,3074.97,20190200,0 O2005K,2005/03/24,158,159,157.25,158.25,859,5530 O2005N,2005/03/24,152,152.25,151.5,151.5,152,1381 O2005U,2005/03/24,149,149,149,149,4,83 O2005Z,2005/03/24,148,148.25,147.75,148.25,35,207 O2006H,2005/03/24,149,149,149,149,0,4 OEX,2005/03/24,558.91,562.25,557.75,557.75,17217200,0 OJ2005K,2005/03/24,97.7,97.9,95,95.8,1383,22442 OJ2005N,2005/03/24,98.4,98.5,96,96.8,864,6068 OJ2005U,2005/03/24,97.75,97.75,97.25,97.55,17,1570 OJ2005X,2005/03/24,99.15,99.15,97.95,98.3,2,1623 OJ2006F,2005/03/24,99.3,99.3,99.3,99.3,0,61 OJ2006H,2005/03/24,100.3,100.3,100.3,100.3,0,30 OJ2006K,2005/03/24,100,101.3,100,101.3,0,2 OJ2006N,2005/03/24,102.3,102.3,102.3,102.3,0,2 OJ2006U,2005/03/24,103.3,103.3,103.3,103.3,0,2 OJ2007F,2005/03/24,104.3,104.3,104.3,104.3,0,1 PA2005H,2005/03/24,191.25,194.75,191.25,194.75,0,2 PA2005M,2005/03/24,193.9,196.5,192.6,196.15,1824,12352 PA2005U,2005/03/24,197.9,197.9,197.9,197.9,4,80 PA2005Z,2005/03/24,197,203,195,200.4,25,128 PB2005H,2005/03/24,89.6,90.8,89.6,90.8,2,2 PB2005K,2005/03/24,93.1,94.55,92.9,94.5,532,1748 PB2005N,2005/03/24,93.05,94.8,93,94.47,137,673 PB2005Q,2005/03/24,90,90.8,89.7,90.45,5,209 PB2006G,2005/03/24,0,87,87,87,0,1 PB2006H,2005/03/24,0,83.3,83.3,83.3,0,1 PL2005J,2005/03/24,855,864,855,862.5,1904,5524 PL2005N,2005/03/24,851.5,863,851.5,861.3,991,2723 PL2005V,2005/03/24,862,862,858.3,858.3,1,6 PL2006J,2005/03/24,851.3,851.3,851.3,851.3,0,20 S2005K,2005/03/24,622.5,632.5,622.5,628.75,53592,160146 S2005N,2005/03/24,629,637,627,634,16389,79750 S2005Q,2005/03/24,625.25,634,623.5,630.5,1297,7501 S2005U,2005/03/24,610,617.5,608.5,614.5,693,3795 S2005X,2005/03/24,602.5,607,598,604,9343,45503 S2006F,2005/03/24,604,607,600.5,606,332,3171 S2006H,2005/03/24,601,607.5,601,605.5,30,1129 S2006K,2005/03/24,600,600,600,600,115,1197 S2006N,2005/03/24,600,600,600,600,0,204 S2006X,2005/03/24,575,575,575,575,13,101 SB2005K,2005/03/24,8.64,8.76,8.64,8.67,28350,193308 SB2005N,2005/03/24,8.87,8.95,8.87,8.88,14578,78078 SB2005V,2005/03/24,9.05,9.12,9.05,9.06,4346,42776 SB2006H,2005/03/24,9.03,9.05,9.01,9.01,1202,26822 SB2006K,2005/03/24,8.96,8.98,8.92,8.93,562,11825 SB2006N,2005/03/24,8.86,8.86,8.79,8.82,613,6555 SB2006V,2005/03/24,8.86,8.86,8.81,8.82,203,3737 SF2005M,2005/03/24,0.839,0.8411,0.8373,0.8377,31456,38680 SF2005U,2005/03/24,0.8455,0.8464,0.8438,0.8438,0,96 SF2005Z,2005/03/24,0,0.8502,0.8502,0.8502,0,125 SF20062,2005/03/24,604,607,600.5,606,332,3171 SF2006H,2005/03/24,0,0.8567,0.8567,0.8567,0,0 SF2006M,2005/03/24,0,0.8635,0.8635,0.8635,0,0 SF2006U,2005/03/24,0,0.8705,0.8705,0.8705,0,0 SI2005H,2005/03/24,695,695,693.3,693.3,46,539 SI2005J,2005/03/24,693.2,693.2,693.2,693.2,0,0 SI2005K,2005/03/24,697.5,702,691.5,693.8,18824,64695 SI2005N,2005/03/24,702.5,706.5,696,698,1166,10838 SI2005U,2005/03/24,700,706,700,702.7,5,2324 SI2005Z,2005/03/24,715,715,707,708.8,900,14637 SI2006F,2005/03/24,711.1,711.1,711.1,711.1,0,7 SI2006H,2005/03/24,715,715,715,715,72,2204 SI2006K,2005/03/24,718.9,718.9,718.9,718.9,1,138 SI2006N,2005/03/24,722.8,722.8,722.8,722.8,1,1046 SI2006U,2005/03/24,726.7,726.7,726.7,726.7,0,839 SI2006Z,2005/03/24,740,740,731.7,731.7,5,4874 SI2007F,2005/03/24,735.6,735.6,735.6,735.6,0,0 SI2007N,2005/03/24,740.4,740.4,740.4,740.4,0,106 SI2007Z,2005/03/24,748.3,748.3,748.3,748.3,1,404 SI2008N,2005/03/24,753.6,753.6,753.6,753.6,0,6 SI2008Z,2005/03/24,765,765,758.9,758.9,6,172 SI2009N,2005/03/24,764.6,764.6,764.6,764.6,0,7 SI2009Z,2005/03/24,771.5,771.5,771.5,771.5,0,1 SM2005K,2005/03/24,186,189,185.8,188.4,15988,57653 SM2005N,2005/03/24,188.3,190.7,187.5,189.7,6416,37399 SM2005Q,2005/03/24,189,191,188.5,190.2,592,10307 SM2005U,2005/03/24,188.3,189.3,187,188.7,554,8127 SM2005V,2005/03/24,185,186,183.5,185.6,320,6982 SM2005Z,2005/03/24,185.5,186.3,183.5,185.9,2094,17250 SM2006F,2005/03/24,184.5,186,184,186,66,1236 SM2006H,2005/03/24,186,187.5,185.5,186,20,785 SM2006K,2005/03/24,185.5,187.5,185.5,185.7,66,675 SM2006N,2005/03/24,185.7,185.7,185.7,185.7,1,261 SM2006Q,2005/03/24,185.7,185.7,185.7,185.7,1,72 SM2006U,2005/03/24,185.7,185.7,185.7,185.7,1,22 SM2006V,2005/03/24,185.2,185.2,185.2,185.2,27,98 SP2005M,2005/03/24,1174.8,1184.2,1174.5,1175.5,42122,653975 SP2005U,2005/03/24,0,1188.5,1180.8,1180.8,30,9186 SP2005Z,2005/03/24,0,1194.2,1186.7,1186.8,20,4984 SP2006H,2005/03/24,0,1200.2,1192.7,1192.8,0,1685 SP2006M,2005/03/24,0,1207.2,1199.7,1199.8,0,82 SP2006U,2005/03/24,0,1214.4,1206.9,1207,0,42 SP2006Z,2005/03/24,0,1222.4,1214.9,1215,0,0 SP2007H,2005/03/24,0,1230.4,1222.9,1223,0,0 SPY,2005/03/24,1176.01,1180.1,1171.42,1171.42,1628460032,0 SSEC,2005/03/24,1200.26,1208.61,1187.58,1208.19,11400,0 STI,2005/03/24,2142.23,2155.12,2142.23,2151.45,136223200,0 TWII,2005/03/24,6029.74,6054.65,6001,6001,2908000,0 TY2005M,2005/03/24,108.4375,108.640625,108.390625,108.453125,50099,1987361 TY2005U,2005/03/24,108.234375,108.234375,108.109375,108.109375,8342,41605 TY2005Z,2005/03/24,107.40625,107.4375,107.40625,107.4375,1,2464 TY2006H,2005/03/24,106.6875,106.6875,106.6875,106.6875,0,0 US2005M,2005/03/24,110.125,110.4375,110,110.15625,14405,660369 US2005U,2005/03/24,109.5625,110,109.5625,109.71875,426,29769 US2005Z,2005/03/24,109.15625,109.15625,109.15625,109.15625,0,40 USBY,2005/03/24,4.84,4.86,4.82,4.84,110900,0 W2005K,2005/03/24,337,340.5,335.5,338.5,31189,140473 W2005N,2005/03/24,345,348.5,344,347,9402,57223 W2005U,2005/03/24,349,354,349,353,654,4968 W2005Z,2005/03/24,358.5,362,358,360.5,2062,24798 W2006H,2005/03/24,361.5,366.5,361.5,365,21,2130 W2006K,2005/03/24,357,360,357,360,0,93 W2006N,2005/03/24,343,346,343,346,1,334 W2006Z,2005/03/24,356,356,356,356,0,56