AD2005M,2005/03/28,0.7651,0.7658,0.7622,0.7627,18610,85252 AD2005U,2005/03/28,0.76,0.76,0.7579,0.7579,0,869 AD2005Z,2005/03/28,0.7555,0.7555,0.754,0.754,1,146 AD2006H,2005/03/28,0,0.7511,0.7511,0.7511,0,0 AD2006M,2005/03/28,0,0.7482,0.7482,0.7482,0,3 AD2006U,2005/03/28,0.75,0.75,0.7453,0.7453,0,2 BO2005K,2005/03/28,23.08,23.2,22.77,22.79,9837,77286 BO2005N,2005/03/28,23.18,23.3,22.92,22.97,6179,39677 BO2005Q,2005/03/28,22.9,23.1,22.82,22.83,626,9707 BO2005U,2005/03/28,22.9,22.9,22.7,22.73,438,6897 BO2005V,2005/03/28,22.21,22.43,22.21,22.23,15,4763 BO2005Z,2005/03/28,22.3,22.33,22.02,22.2,912,19256 BO2006F,2005/03/28,22.15,22.15,22.15,22.15,23,1220 BO2006H,2005/03/28,22.15,22.15,22.15,22.15,30,1231 BO2006K,2005/03/28,21.95,21.95,21.95,21.95,32,874 BO2006N,2005/03/28,21.95,21.95,21.95,21.95,7,207 BO2006Q,2005/03/28,21.65,21.65,21.65,21.65,0,102 BO2006U,2005/03/28,21.65,21.65,21.65,21.65,0,130 BO2006V,2005/03/28,21.65,21.65,21.65,21.65,0,88 BO2006Z,2005/03/28,21.65,21.65,21.65,21.65,6,158 BP2005M,2005/03/28,1.8561,1.8598,1.8527,1.8575,20529,65091 BP2005U,2005/03/28,1.849,1.853,1.849,1.8509,3,650 BP2005Z,2005/03/28,0,1.8439,1.8439,1.8439,0,10 BP2006H,2005/03/28,0,1.8369,1.8369,1.8369,0,3 BP2006M,2005/03/28,0,1.8299,1.8299,1.8299,0,0 BP2006U,2005/03/28,0,1.8229,1.8229,1.8229,0,0 C2005K,2005/03/28,209.75,213.25,209.25,212.75,39347,297271 C2005N,2005/03/28,218,221,217,220.5,15073,166507 C2005U,2005/03/28,224.25,227.25,223.75,226.25,1098,36177 C2005Z,2005/03/28,233,235.75,232.5,234.75,5918,137192 C2006H,2005/03/28,238.75,241.5,238.75,240.75,452,13707 C2006K,2005/03/28,243,244.5,242.5,244.25,2,2076 C2006N,2005/03/28,245.5,247.25,245,247,22,4165 C2006U,2005/03/28,243.5,244,243,243,0,1178 C2006Z,2005/03/28,246.5,246.5,244.75,245,70,6333 C2007N,2005/03/28,256,256,256,256,1,5 C2007Z,2005/03/28,251,251.5,250,250,0,189 CC2005K,2005/03/28,1561,1580,1561,1570,12358,47717 CC2005N,2005/03/28,1575,1595,1575,1587,3674,25656 CC2005U,2005/03/28,1600,1612,1600,1606,744,12443 CC2005Z,2005/03/28,1612,1620,1612,1617,1667,19767 CC2006H,2005/03/28,1625,1629,1625,1629,6,17721 CC2006K,2005/03/28,1635,1635,1635,1635,0,3585 CC2006N,2005/03/28,1648,1648,1648,1648,2,7127 CC2006U,2005/03/28,1660,1660,1660,1660,0,5327 CC2006Z,2005/03/28,1671,1671,1671,1671,0,750 CD2005M,2005/03/28,0.8213,0.8213,0.8158,0.819,17844,79455 CD2005U,2005/03/28,0.8218,0.8218,0.817,0.8205,35,1842 CD2005Z,2005/03/28,0.82,0.822,0.82,0.822,0,819 CD2006H,2005/03/28,0,0.8234,0.8225,0.8234,0,38 CD2006M,2005/03/28,0.825,0.825,0.8245,0.8248,0,6 CD2006U,2005/03/28,0,0.8262,0.8262,0.8262,0,0 CL2005K,2005/03/28,54.44,54.65,53.6,54.05,90490,251270 CL2005M,2005/03/28,55.37,55.4,54.4,54.78,51732,116275 CL2005N,2005/03/28,55.77,55.81,54.95,55.15,20837,54480 CL2005Q,2005/03/28,55.97,55.97,55.31,55.31,10416,33927 CL2005U,2005/03/28,56.02,56.05,55.25,55.3,4957,29172 CL2005V,2005/03/28,55.55,55.55,55.18,55.18,2327,21798 CL2005X,2005/03/28,55.15,55.15,54.97,54.97,1183,17751 CL2005Z,2005/03/28,55.72,55.72,54.65,54.77,11151,66501 CL2006F,2005/03/28,54.53,54.53,54.53,54.53,1321,17366 CL2006G,2005/03/28,55.1,55.1,54.3,54.3,165,8711 CL2006H,2005/03/28,54.15,54.15,54.08,54.08,655,11970 CL2006J,2005/03/28,53.88,53.88,53.88,53.88,507,7865 CL2006K,2005/03/28,53.7,53.7,53.7,53.7,0,4184 CL2006M,2005/03/28,54.4,54.45,53.5,53.52,1872,25458 CL2006N,2005/03/28,53.33,53.33,53.33,53.33,14,4086 CL2006Q,2005/03/28,53.14,53.14,53.14,53.14,0,2162 CL2006U,2005/03/28,52.93,52.93,52.93,52.93,0,4354 CL2006V,2005/03/28,52.71,52.71,52.71,52.71,0,1483 CL2006X,2005/03/28,52.49,52.49,52.49,52.49,0,2470 CL2006Z,2005/03/28,53.33,53.33,52.27,52.27,5056,46832 CL2007F,2005/03/28,52.07,52.07,52.07,52.07,0,2276 CL2007G,2005/03/28,51.9,51.9,51.9,51.9,0,1570 CL2007H,2005/03/28,51.75,51.75,51.75,51.75,0,961 CL2007J,2005/03/28,51.62,51.62,51.62,51.62,0,476 CL2007K,2005/03/28,51.49,51.49,51.49,51.49,0,90 CL2007M,2005/03/28,51.36,51.36,51.36,51.36,23,9927 CL2007N,2005/03/28,51.21,51.21,51.21,51.21,0,0 CL2007Q,2005/03/28,51.06,51.06,51.06,51.06,0,150 CL2007U,2005/03/28,50.92,50.92,50.92,50.92,0,175 CL2007Z,2005/03/28,51.3,51.4,50.52,50.52,691,31971 CL2008Z,2005/03/28,50,50,49.12,49.12,315,26187 CL2009Z,2005/03/28,48.9,49,48.35,48.35,131,15730 CL2010Z,2005/03/28,49.5,49.5,47.82,47.82,395,19579 CL2011Z,2005/03/28,47.57,47.57,47.57,47.57,5,4633 CT2005K,2005/03/28,52.2,54.55,52.1,53.96,6139,75007 CT2005N,2005/03/28,53.8,55.9,53.6,55.39,2600,25760 CT2005V,2005/03/28,55.6,57.28,55.6,57.28,12,1586 CT2005Z,2005/03/28,55.95,58.7,55.95,58.21,859,11241 CT2006H,2005/03/28,58.6,60.35,58.6,60.16,63,2042 CT2006K,2005/03/28,60,60.95,60,60.95,0,565 CT2006N,2005/03/28,62,62,61.8,61.8,1,482 CT2006V,2005/03/28,62.3,62.3,62.3,62.3,0,0 CT2006Z,2005/03/28,60.8,62.55,60.7,62.55,0,138 CT2007H,2005/03/28,63.75,63.75,63.75,63.75,0,0 DJ2005M,2005/03/28,10485,10548,10481,10504,3697,38076 DJ2005U,2005/03/28,10536,10536,10536,10536,1,25 DJ2005Z,2005/03/28,10575,10575,10575,10575,0,3 DJT,2005/03/28,3744.89,3797.86,3721.04,3740.75,17462200,0 DJU,2005/03/28,354,357.55,352.94,354.44,17462200,0 DX2005M,2005/03/28,84.3,84.75,84.27,84.61,2598,15642 DX2005U,2005/03/28,84.15,84.59,84.15,84.52,5,2558 DX2005Z,2005/03/28,84.27,84.44,84.27,84.44,0,20 DX2006H,2005/03/28,84.36,84.36,84.36,84.36,0,0 EC2005M,2005/03/28,1.2935,1.2938,1.2881,1.29,122530,117665 EC2005U,2005/03/28,1.2978,1.2978,1.2925,1.2945,76,2162 EC2005Z,2005/03/28,0,1.2997,1.2997,1.2997,11,1157 EC2006H,2005/03/28,0,1.3049,1.3049,1.3049,0,55 EC2006M,2005/03/28,0,1.3104,1.3104,1.3104,0,5 EC2006U,2005/03/28,0,1.3159,1.3159,1.3159,0,0 ED2005J,2005/03/28,96.775,96.78,96.77,96.78,2269,56208 ED2005K,2005/03/28,96.61,96.62,96.6,96.615,1442,13528 ED2005M,2005/03/28,96.465,96.465,96.44,96.45,149504,1511386 ED2005N,2005/03/28,0,96.27,96.26,96.26,0,537 ED2005Q,2005/03/28,96.12,96.12,96.11,96.12,0,0 ED2005U,2005/03/28,95.965,95.98,95.935,95.955,167580,1416966 ED2005Z,2005/03/28,95.65,95.68,95.635,95.665,200937,1135347 ED2006H,2005/03/28,95.47,95.525,95.47,95.5,173358,811413 ED2006M,2005/03/28,95.39,95.405,95.355,95.375,118940,608950 ED2006U,2005/03/28,95.305,95.305,95.255,95.275,62137,446562 ED2006Z,2005/03/28,95.195,95.2,95.18,95.195,41647,396974 ED2007H,2005/03/28,95.155,95.165,95.14,95.155,21837,259971 ED2007M,2005/03/28,95.11,95.125,95.09,95.105,10873,207948 ED2007U,2005/03/28,95.06,95.075,95.045,95.055,6571,158080 ED2007Z,2005/03/28,95.01,95.025,94.995,95.005,4665,139088 ED2008H,2005/03/28,94.975,94.99,94.96,94.97,8658,130718 ED2008M,2005/03/28,94.935,94.95,94.915,94.93,6516,121054 ED2008U,2005/03/28,94.89,94.905,94.885,94.885,4498,111070 ED2008Z,2005/03/28,94.835,94.85,94.82,94.83,7470,94653 ED2009H,2005/03/28,94.8,94.815,94.785,94.795,3451,83450 ED2009M,2005/03/28,94.76,94.78,94.755,94.755,2402,75917 ED2009U,2005/03/28,94.715,94.735,94.71,94.71,3835,63629 ED2009Z,2005/03/28,94.675,94.685,94.66,94.66,3692,43993 ED2010H,2005/03/28,94.63,94.655,94.63,94.63,2053,20019 ED2010M,2005/03/28,94.62,94.62,94.605,94.605,156,12664 ED2010U,2005/03/28,94.58,94.58,94.565,94.565,74,9834 ED2010Z,2005/03/28,94.53,94.53,94.515,94.515,83,9337 ED2011H,2005/03/28,94.495,94.505,94.49,94.49,108,8271 ED2011M,2005/03/28,94.46,94.46,94.45,94.45,57,5132 ED2011U,2005/03/28,94.415,94.415,94.405,94.405,53,2783 ED2011Z,2005/03/28,94.37,94.37,94.36,94.36,49,2176 ED2012H,2005/03/28,94.345,94.345,94.335,94.335,70,1120 ED2012M,2005/03/28,0,94.325,94.305,94.305,24,782 ED2012U,2005/03/28,0,94.285,94.265,94.265,0,1380 ED2012Z,2005/03/28,0,94.245,94.225,94.225,0,946 ED2013H,2005/03/28,0,94.22,94.205,94.205,13,1523 ED2013M,2005/03/28,0,94.19,94.175,94.175,13,528 ED2013U,2005/03/28,0,94.16,94.145,94.145,0,388 ED2013Z,2005/03/28,0,94.125,94.11,94.11,0,396 ED2014H,2005/03/28,0,94.1,94.085,94.085,0,387 ED2014M,2005/03/28,0,94.075,94.06,94.06,0,304 ED2014U,2005/03/28,0,94.05,94.035,94.035,0,279 ED2014Z,2005/03/28,0,94.025,94.01,94.01,0,299 ED2015H,2005/03/28,0,94.005,93.99,93.99,0,10 EM2005J,2005/03/28,96.945,96.9525,96.935,96.95,1007,27471 EM2005K,2005/03/28,96.83,96.83,96.82,96.825,1157,43441 EM2005M,2005/03/28,96.65,96.65,96.645,96.645,95,8240 EM2005N,2005/03/28,0,96.455,96.445,96.445,0,727 EM2005Q,2005/03/28,0,96.32,96.31,96.31,2,4 EM2005U,2005/03/28,0,96.11,96.09,96.09,0,2 EM2005V,2005/03/28,0,95.99,95.97,95.97,0,2 EM2005X,2005/03/28,0,95.905,95.885,95.885,0,2 EM2005Z,2005/03/28,0,95.72,95.7,95.7,0,2 EM2006F,2005/03/28,0,95.675,95.655,95.655,0,2 EM2006G,2005/03/28,0,95.6,95.58,95.58,0,2 EM2006H,2005/03/28,0,95.55,95.525,95.525,0,0 ES2005M,2005/03/28,1176,1183.5,1176,1177.5,658008,848640 ES2005U,2005/03/28,1182.5,1188.5,1182.5,1182.75,157,413 EY2005M,2005/03/28,99.905,99.905,99.905,99.905,0,41549 EY2005U,2005/03/28,0,99.88,99.88,99.88,0,5181 EY2005Z,2005/03/28,99.845,99.845,99.845,99.845,0,8530 EY2006H,2005/03/28,99.78,99.78,99.78,99.78,0,3679 EY2006M,2005/03/28,99.705,99.705,99.705,99.705,0,3394 EY2006U,2005/03/28,99.61,99.61,99.61,99.61,0,2387 EY2006Z,2005/03/28,99.525,99.525,99.525,99.525,0,605 EY2007H,2005/03/28,99.42,99.42,99.42,99.42,0,1 EY2007M,2005/03/28,0,99.36,99.345,99.36,0,2 EY2007U,2005/03/28,0,99.255,99.24,99.255,0,0 EY2007Z,2005/03/28,0,99.15,99.135,99.15,0,164 EY2008H,2005/03/28,0,99.035,99.02,99.035,0,590 EY2008M,2005/03/28,0,98.995,98.98,98.995,0,250 EY2008U,2005/03/28,0,98.995,98.98,98.995,0,0 EY2008Z,2005/03/28,0,98.89,98.89,98.89,0,0 EY2009H,2005/03/28,0,98.815,98.815,98.815,0,0 EY2009M,2005/03/28,0,98.8,98.8,98.8,0,0 EY2009U,2005/03/28,0,98.8,98.8,98.8,0,0 EY2009Z,2005/03/28,0,98.8,98.8,98.8,0,0 EY2010H,2005/03/28,0,98.8,98.8,98.8,0,0 FC2005H,2005/03/28,0,106.27,106.27,106.27,444,1730 FC2005J,2005/03/28,105.5,106.4,105.5,106.15,568,4974 FC2005K,2005/03/28,104,105.15,104,104.92,1057,12653 FC2005Q,2005/03/28,105.65,106.9,105.65,106.85,619,5363 FC2005U,2005/03/28,105,105.7,104.9,105.62,60,915 FC2005V,2005/03/28,104,105,104,104.97,30,891 FC2005X,2005/03/28,102.5,103.95,102.5,103.95,3,348 FC2006F,2005/03/28,99.75,100.6,99.75,100.6,1,27 FC2006H,2005/03/28,103,103,103,103,0,0 FV2005M,2005/03/28,106.421875,106.484375,106.34375,106.40625,19176,1185971 FV2005U,2005/03/28,105.9375,105.9375,105.890625,105.890625,6416,103131 FV2005Z,2005/03/28,105.359375,105.359375,105.359375,105.359375,0,1 GC2005H,2005/03/28,425.9,425.9,425.9,425.9,16,0 GC2005J,2005/03/28,425.3,426.5,423.4,426,53560,96798 GC2005K,2005/03/28,427.3,427.3,427.3,427.3,16,0 GC2005M,2005/03/28,428.1,429,426,428.6,26415,127861 GC2005Q,2005/03/28,431.7,431.7,428.5,431.2,509,10317 GC2005V,2005/03/28,434.7,434.7,434.1,434.1,14,5249 GC2005Z,2005/03/28,435.7,437.5,434.5,437,518,20647 GC2006G,2005/03/28,438.5,440.2,438.5,440.2,0,3535 GC2006J,2005/03/28,443.4,443.4,443.4,443.4,1,1641 GC2006M,2005/03/28,446.7,446.7,446.7,446.7,7,8444 GC2006Q,2005/03/28,450.1,450.1,450.1,450.1,0,550 GC2006V,2005/03/28,453.7,453.7,453.7,453.7,0,111 GC2006Z,2005/03/28,457.2,457.2,457.2,457.2,0,5032 GC2007M,2005/03/28,466,468,466,468,1,2790 GC2007Z,2005/03/28,479,479,479,479,0,2098 GC2008M,2005/03/28,490.1,490.1,490.1,490.1,0,164 GC2008Z,2005/03/28,501.4,501.4,501.4,501.4,0,1402 GC2009M,2005/03/28,512.6,512.6,512.6,512.6,0,128 GC2009Z,2005/03/28,523.8,523.8,523.8,523.8,0,13 HG2005H,2005/03/28,146.4,146.8,145.7,146.05,766,895 HG2005J,2005/03/28,146.35,146.7,145.8,146.15,473,4182 HG2005K,2005/03/28,146,146.65,144.85,145.45,9356,67725 HG2005M,2005/03/28,145.3,145.3,145.1,145.1,44,2293 HG2005N,2005/03/28,145,145.9,144,144.8,1619,16088 HG2005Q,2005/03/28,143.6,143.6,143.5,143.5,7,1253 HG2005U,2005/03/28,141.65,142.4,141.2,142.2,792,10031 HG2005V,2005/03/28,140.7,140.7,140.7,140.7,35,1035 HG2005X,2005/03/28,139.1,139.1,139.1,139.1,33,769 HG2005Z,2005/03/28,137.5,137.8,137.3,137.6,672,8320 HG2006F,2005/03/28,136.6,136.6,136.6,136.6,0,139 HG2006G,2005/03/28,135.35,135.35,135.35,135.35,0,88 HG2006H,2005/03/28,134.3,134.3,134.2,134.2,20,530 HG2006J,2005/03/28,133.7,133.7,133.05,133.05,1,25 HG2006K,2005/03/28,132.1,132.1,132.1,132.1,0,74 HG2006M,2005/03/28,131,131,131,131,0,127 HG2006N,2005/03/28,130.25,130.25,130.25,130.25,0,157 HG2006Q,2005/03/28,129.45,129.45,129.45,129.45,0,34 HG2006U,2005/03/28,128.8,128.8,128.8,128.8,0,20 HG2006V,2005/03/28,127.8,127.8,127.8,127.8,0,1 HG2006X,2005/03/28,126.8,126.8,126.8,126.8,0,0 HG2006Z,2005/03/28,125.8,125.8,125.8,125.8,0,44 HG2007F,2005/03/28,125.8,125.8,125.8,125.8,0,0 HG2007G,2005/03/28,125.8,125.8,125.8,125.8,0,0 HO2005J,2005/03/28,1.5433,1.555,1.525,1.5476,21860,24779 HO2005K,2005/03/28,1.5224,1.526,1.5,1.504,24161,77682 HO2005M,2005/03/28,1.5094,1.5121,1.485,1.4895,5926,24110 HO2005N,2005/03/28,1.5124,1.5124,1.4905,1.4905,1030,11190 HO2005Q,2005/03/28,1.503,1.514,1.496,1.496,389,8072 HO2005U,2005/03/28,1.5075,1.5075,1.5075,1.5075,418,9953 HO2005V,2005/03/28,1.54,1.541,1.5205,1.5205,464,2555 HO2005X,2005/03/28,1.555,1.555,1.5335,1.5335,421,2874 HO2005Z,2005/03/28,1.5645,1.567,1.5455,1.5455,593,11488 HO2006F,2005/03/28,1.5785,1.5785,1.553,1.553,232,5407 HO2006G,2005/03/28,1.572,1.572,1.5455,1.5455,26,1558 HO2006H,2005/03/28,1.541,1.545,1.5185,1.5185,126,3770 HO2006J,2005/03/28,1.498,1.498,1.476,1.476,23,1001 HO2006K,2005/03/28,1.464,1.464,1.4395,1.4395,7,521 HO2006M,2005/03/28,1.4125,1.4125,1.4125,1.4125,113,2502 HO2006N,2005/03/28,1.4095,1.4095,1.4095,1.4095,25,524 HO2006Q,2005/03/28,1.414,1.414,1.414,1.414,0,22 HO2006U,2005/03/28,1.4235,1.4235,1.4235,1.4235,0,107 HU2005J,2005/03/28,1.596,1.596,1.555,1.5727,26351,23319 HU2005K,2005/03/28,1.618,1.618,1.584,1.5966,29291,83897 HU2005M,2005/03/28,1.6295,1.6295,1.603,1.6116,8953,26736 HU2005N,2005/03/28,1.6225,1.6225,1.603,1.6131,3380,16117 HU2005Q,2005/03/28,1.612,1.612,1.6036,1.6036,2164,10716 HU2005U,2005/03/28,1.5835,1.585,1.5781,1.5781,976,9811 HU2005V,2005/03/28,1.536,1.536,1.5271,1.5271,323,4854 HU2005X,2005/03/28,1.4996,1.4996,1.4996,1.4996,505,745 HU2005Z,2005/03/28,1.4875,1.4875,1.4821,1.4821,556,2339 HU2006F,2005/03/28,1.4821,1.4821,1.4821,1.4821,150,1206 HU2006G,2005/03/28,1.4931,1.4931,1.4931,1.4931,50,1115 HU2006H,2005/03/28,1.5041,1.5041,1.5041,1.5041,0,630 INDU,2005/03/28,10444.13,10568.05,10412.79,10485.65,17462200,0 JY2005M,2005/03/28,0.9414,0.9416,0.9374,0.9389,32716,111248 JY2005U,2005/03/28,0,0.9493,0.9479,0.9479,5,477 JY2005Z,2005/03/28,0,0.9571,0.9571,0.9571,0,34 JY2006H,2005/03/28,0,0.9663,0.9663,0.9663,0,25 JY2006M,2005/03/28,0,0.9763,0.9763,0.9763,0,25 JY2006U,2005/03/28,0,0.9863,0.9863,0.9863,0,0 KC2005K,2005/03/28,119.55,122.5,119.55,122.35,18718,78564 KC2005N,2005/03/28,122.7,125.25,122.5,125.05,4567,20577 KC2005U,2005/03/28,124.9,127.4,124.9,127.4,1689,8565 KC2005Z,2005/03/28,128,130.3,127.75,130.3,1019,5866 KC2006H,2005/03/28,130.5,132.6,130.5,132.6,116,2355 KC2006K,2005/03/28,132,134,132,134,0,388 KC2006N,2005/03/28,134,135.4,134,135.4,4,261 KC2006U,2005/03/28,136.8,136.8,136.8,136.8,0,93 KC2006Z,2005/03/28,138.9,138.9,138.9,138.9,2,14 LB2005K,2005/03/28,393.8,403.8,393.8,403.7,278,3636 LB2005N,2005/03/28,380.3,388,380.3,387.8,59,1044 LB2005U,2005/03/28,369,371,368.5,371,5,221 LB2005X,2005/03/28,350.5,350.8,349.5,350.8,1,81 LB2006F,2005/03/28,355,359.5,345,345,0,0 LC2005H,2005/03/28,0,88.9,88.9,88.9,4,2 LC2005J,2005/03/28,88.9,89.9,88.85,89.8,7371,31580 LC2005K,2005/03/28,0,85.2,85.2,85.2,0,0 LC2005M,2005/03/28,85.25,86.05,85.25,85.77,7374,79817 LC2005Q,2005/03/28,83.6,84.12,83.6,84.05,1320,18100 LC2005V,2005/03/28,84.45,85,84.45,84.85,604,10752 LC2005Z,2005/03/28,85.8,86.3,85.8,86.17,472,7946 LC2006G,2005/03/28,86.17,86.75,86.17,86.62,248,2953 LC2006J,2005/03/28,85,85.5,84.95,85.1,47,195 LH2005J,2005/03/28,69.6,70.2,69.3,69.65,3047,12704 LH2005K,2005/03/28,76.3,76.8,75.9,76.75,154,3768 LH2005M,2005/03/28,78,78.6,77.7,78.32,4114,50013 LH2005N,2005/03/28,76.4,76.75,75.97,76.4,730,9740 LH2005Q,2005/03/28,73.22,73.6,72.37,73.45,713,6106 LH2005V,2005/03/28,63.25,63.4,63,63.15,489,4526 LH2005Z,2005/03/28,60.5,60.55,60,60.25,253,3166 LH2006G,2005/03/28,59.75,59.9,59.45,59.9,18,457 LH2006J,2005/03/28,57.95,58.25,57.95,58.2,9,113 ND2005M,2005/03/28,1482.5,1494,1479,1481,7362,55079 ND2005U,2005/03/28,1498,1498,1491,1491,0,4 ND2005Z,2005/03/28,0,1502.5,1501,1501,0,0 NDY,2005/03/28,1998.76,2005.49,1992.52,1992.52,14876200,0 NG2005J,2005/03/28,7.02,7.105,6.945,6.999,33257,24942 NG2005K,2005/03/28,7.15,7.234,7.06,7.122,21968,78843 NG2005M,2005/03/28,7.284,7.345,7.17,7.232,6460,29996 NG2005N,2005/03/28,7.362,7.39,7.28,7.322,6440,35017 NG2005Q,2005/03/28,7.44,7.44,7.35,7.382,3914,24893 NG2005U,2005/03/28,7.452,7.452,7.36,7.402,3212,25058 NG2005V,2005/03/28,7.45,7.48,7.38,7.432,4583,42951 NG2005X,2005/03/28,7.778,7.79,7.72,7.772,1298,15466 NG2005Z,2005/03/28,8.13,8.13,8.045,8.102,1364,27915 NG2006F,2005/03/28,8.33,8.33,8.25,8.32,1074,19956 NG2006G,2005/03/28,8.352,8.352,8.255,8.305,674,14123 NG2006H,2005/03/28,8.145,8.16,8.125,8.16,2206,22188 NG2006J,2005/03/28,6.92,6.99,6.92,6.99,248,13120 NG2006K,2005/03/28,6.83,6.845,6.8,6.845,60,10378 NG2006M,2005/03/28,6.87,6.87,6.87,6.87,835,5604 NG2006N,2005/03/28,6.88,6.9,6.88,6.9,58,7129 NG2006Q,2005/03/28,6.91,6.93,6.91,6.93,4,6170 NG2006U,2005/03/28,6.906,6.906,6.906,6.906,625,4325 NG2006V,2005/03/28,6.91,6.928,6.91,6.928,3,6836 NG2006X,2005/03/28,7.24,7.24,7.24,7.24,0,4518 NG2006Z,2005/03/28,7.49,7.535,7.49,7.535,35,5731 NG2007F,2005/03/28,7.75,7.75,7.75,7.75,200,6028 NG2007G,2005/03/28,7.725,7.725,7.725,7.725,0,2078 NG2007H,2005/03/28,7.55,7.55,7.55,7.55,201,4279 NG2007J,2005/03/28,6.52,6.52,6.52,6.52,0,4914 NG2007K,2005/03/28,6.4,6.4,6.395,6.395,0,4890 NG2007M,2005/03/28,6.413,6.413,6.413,6.413,9,896 NG2007N,2005/03/28,6.431,6.431,6.431,6.431,0,1280 NG2007Q,2005/03/28,6.451,6.451,6.451,6.451,0,1254 NG2007U,2005/03/28,6.421,6.421,6.421,6.421,300,1176 NG2007V,2005/03/28,6.441,6.441,6.441,6.441,0,1720 NG2007X,2005/03/28,6.731,6.731,6.731,6.731,0,1224 NG2007Z,2005/03/28,7.021,7.021,7.021,7.021,54,2124 NG2008F,2005/03/28,7.251,7.251,7.251,7.251,0,4175 NG2008G,2005/03/28,7.221,7.221,7.221,7.221,0,472 NG2008H,2005/03/28,7.021,7.021,7.021,7.021,0,1762 NG2008J,2005/03/28,6.081,6.081,6.081,6.081,0,1679 NG2008K,2005/03/28,5.961,5.961,5.961,5.961,0,1862 NG2008M,2005/03/28,5.981,5.981,5.981,5.981,0,770 NG2008N,2005/03/28,6.001,6.001,6.001,6.001,0,614 NG2008Q,2005/03/28,6.021,6.021,6.021,6.021,0,593 NG2008U,2005/03/28,6.001,6.001,6.001,6.001,0,645 NG2008V,2005/03/28,6.016,6.016,6.016,6.016,0,649 NG2008X,2005/03/28,6.296,6.296,6.296,6.296,0,476 NG2008Z,2005/03/28,6.561,6.561,6.561,6.561,0,875 NG2009F,2005/03/28,6.811,6.811,6.811,6.811,0,1195 NG2009G,2005/03/28,6.786,6.786,6.786,6.786,0,303 NG2009H,2005/03/28,6.591,6.591,6.591,6.591,0,1005 NG2009J,2005/03/28,5.731,5.731,5.731,5.731,0,898 NG2009K,2005/03/28,5.7,5.72,5.611,5.611,0,797 NG2009M,2005/03/28,5.636,5.636,5.636,5.636,0,198 NG2009N,2005/03/28,5.656,5.656,5.656,5.656,0,253 NG2009Q,2005/03/28,5.676,5.676,5.676,5.676,0,182 NG2009U,2005/03/28,5.656,5.656,5.656,5.656,0,165 NG2009V,2005/03/28,5.676,5.676,5.676,5.676,0,140 NG2009X,2005/03/28,5.966,5.966,5.966,5.966,0,155 NG2009Z,2005/03/28,6.246,6.246,6.246,6.246,0,300 NG2010F,2005/03/28,6.476,6.476,6.476,6.476,0,63 NG2010G,2005/03/28,6.446,6.446,6.446,6.446,0,84 NG2010H,2005/03/28,6.256,6.256,6.256,6.256,0,151 NG2010J,2005/03/28,5.376,5.376,5.376,5.376,0,0 NG2010K,2005/03/28,5.266,5.266,5.266,5.266,0,0 NG2010M,2005/03/28,5.291,5.291,5.291,5.291,0,0 NG2010N,2005/03/28,5.316,5.316,5.316,5.316,0,4 NG2010Q,2005/03/28,5.341,5.341,5.341,5.341,0,0 NG2010U,2005/03/28,5.341,5.341,5.341,5.341,0,0 NG2010V,2005/03/28,5.369,5.369,5.369,5.369,0,4 NG2010X,2005/03/28,5.649,5.649,5.649,5.649,0,0 NG2010Z,2005/03/28,5.929,5.929,5.929,5.929,0,2 NK2005M,2005/03/28,11810,11875,11790,11845,6717,34913 NK2005U,2005/03/28,0,11850,11850,11850,0,8 NK2005Z,2005/03/28,0,11835,11835,11835,0,0 NK2006H,2005/03/28,0,11820,11820,11820,0,0 NKKI,2005/03/28,11709.79,11816.72,11709.79,11792.3,57400,0 NQ2005M,2005/03/28,1482,1494,1479.5,1481,216970,272963 NQ2005U,2005/03/28,1499,1499,1491,1491,1,6 O2005K,2005/03/28,156,159,156,157.25,586,5549 O2005N,2005/03/28,151,153.25,150.5,152,63,1375 O2005U,2005/03/28,152,152,150.75,150.75,0,83 O2005Z,2005/03/28,148,148.25,148,148.25,30,219 O2006H,2005/03/28,149,149,149,149,0,4 OEX,2005/03/28,557.75,562.55,557.75,559.7,17462200,0 OJ2005K,2005/03/28,95.5,97.3,95.3,96.95,1670,21960 OJ2005N,2005/03/28,96.65,98.4,96.5,98.05,544,6180 OJ2005U,2005/03/28,97.5,99,97.5,98.95,97,1596 OJ2005X,2005/03/28,98.05,99.7,98,99.7,318,1853 OJ2006F,2005/03/28,99,100.7,99,100.7,0,61 OJ2006H,2005/03/28,101.7,101.7,101.7,101.7,0,30 OJ2006K,2005/03/28,102.7,102.7,102.7,102.7,10,10 OJ2006N,2005/03/28,103.7,103.7,103.7,103.7,0,2 OJ2006U,2005/03/28,104.7,104.7,104.7,104.7,0,2 OJ2007F,2005/03/28,105.7,105.7,105.7,105.7,0,1 PA2005H,2005/03/28,192.7,192.7,192.7,192.7,30,20 PA2005M,2005/03/28,195,195.1,193,194.1,367,12232 PA2005U,2005/03/28,195.85,195.85,195.85,195.85,0,80 PA2005Z,2005/03/28,197,198.35,197,198.35,18,115 PB2005H,2005/03/28,93.8,93.8,91.6,91.92,4,4 PB2005K,2005/03/28,94.25,95.9,94.25,95.15,235,1691 PB2005N,2005/03/28,94.65,95.7,94.35,95.35,82,708 PB2005Q,2005/03/28,92.5,92.5,91.6,91.7,14,217 PB2006G,2005/03/28,0,87,87,87,0,1 PB2006H,2005/03/28,0,83.5,83.5,83.5,0,1 PL2005J,2005/03/28,865.5,865.5,858,861,1746,4617 PL2005N,2005/03/28,855,861,855,860,1544,3694 PL2005V,2005/03/28,858,858,857,857,1,5 PL2006J,2005/03/28,850,850,850,850,0,20 S2005K,2005/03/28,630,632,620.5,625.75,33760,156437 S2005N,2005/03/28,634,636.5,625.5,631.5,13247,79573 S2005Q,2005/03/28,631,634,623,627.75,1320,7305 S2005U,2005/03/28,611,613,608,611.5,356,3758 S2005X,2005/03/28,598.5,603,596.5,601,7486,45933 S2006F,2005/03/28,601,605,598.5,604.5,282,3209 S2006H,2005/03/28,603,604,599,602,30,1148 S2006K,2005/03/28,596,596,596,596,4,1197 S2006N,2005/03/28,599,599,599,599,0,204 S2006X,2005/03/28,576,576,574.5,574.5,4,95 SB2005K,2005/03/28,8.63,8.73,8.6,8.61,29337,188733 SB2005N,2005/03/28,8.88,8.94,8.84,8.84,11198,80160 SB2005V,2005/03/28,9.07,9.1,9.04,9.04,4840,43176 SB2006H,2005/03/28,9.03,9.05,9,9,1459,26882 SB2006K,2005/03/28,8.94,8.94,8.9,8.9,1095,11966 SB2006N,2005/03/28,8.76,8.77,8.75,8.77,190,6522 SB2006V,2005/03/28,8.8,8.8,8.75,8.75,58,3769 SF2005M,2005/03/28,0.8345,0.8346,0.8313,0.834,22719,43316 SF2005U,2005/03/28,0,0.8401,0.8382,0.8401,2,97 SF2005Z,2005/03/28,0,0.8465,0.8465,0.8465,0,125 SF20062,2005/03/28,601,605,598.5,604.5,282,3209 SF2006H,2005/03/28,0,0.853,0.853,0.853,0,0 SF2006M,2005/03/28,0,0.8598,0.8598,0.8598,0,0 SF2006U,2005/03/28,0,0.8668,0.8668,0.8668,0,0 SI2005H,2005/03/28,690,694,686,691,51,445 SI2005J,2005/03/28,690.9,690.9,690.9,690.9,0,0 SI2005K,2005/03/28,694.5,696.5,683,691,13211,61100 SI2005N,2005/03/28,694,700,687,695.2,889,11067 SI2005U,2005/03/28,700,700,695,699.7,24,2339 SI2005Z,2005/03/28,710,711,697,706.2,140,14593 SI2006F,2005/03/28,708.6,708.6,708.6,708.6,0,7 SI2006H,2005/03/28,712.5,712.5,712.5,712.5,0,2204 SI2006K,2005/03/28,716.4,716.4,716.4,716.4,0,138 SI2006N,2005/03/28,720.3,720.3,720.3,720.3,0,1046 SI2006U,2005/03/28,724.1,724.1,724.1,724.1,0,839 SI2006Z,2005/03/28,729.3,729.3,729.3,729.3,17,4874 SI2007F,2005/03/28,733.2,733.2,733.2,733.2,0,0 SI2007N,2005/03/28,738,738,738,738,0,106 SI2007Z,2005/03/28,745.9,745.9,745.9,745.9,0,404 SI2008N,2005/03/28,751.2,751.2,751.2,751.2,0,6 SI2008Z,2005/03/28,765,765,756.5,756.5,1,173 SI2009N,2005/03/28,762.2,762.2,762.2,762.2,0,7 SI2009Z,2005/03/28,769.1,769.1,769.1,769.1,0,1 SM2005K,2005/03/28,188.8,189,185.6,186.1,11164,56855 SM2005N,2005/03/28,190.3,190.5,187.2,187.6,7139,36699 SM2005Q,2005/03/28,191,191,187.5,188.5,812,10381 SM2005U,2005/03/28,189.5,189.5,185.9,186.2,1300,8165 SM2005V,2005/03/28,185,185,182.5,182.8,185,7045 SM2005Z,2005/03/28,185,185.5,182.5,183,1571,17515 SM2006F,2005/03/28,183.3,183.3,183.3,183.3,4,1240 SM2006H,2005/03/28,184.3,184.3,184.3,184.3,9,789 SM2006K,2005/03/28,186,186,184.5,184.5,2,674 SM2006N,2005/03/28,184.3,184.3,184.3,184.3,0,261 SM2006Q,2005/03/28,184.3,184.3,184.3,184.3,0,72 SM2006U,2005/03/28,184.3,184.3,184.3,184.3,0,22 SM2006V,2005/03/28,185.2,185.2,183.5,183.5,10,133 SP2005M,2005/03/28,1176.1,1183.5,1176,1177.4,32857,652914 SP2005U,2005/03/28,1184.5,1188,1182.5,1182.7,200,9279 SP2005Z,2005/03/28,0,1194.8,1188.7,1188.7,150,5319 SP2006H,2005/03/28,0,1200.8,1194.7,1194.7,0,1961 SP2006M,2005/03/28,0,1207.8,1201.7,1201.7,0,82 SP2006U,2005/03/28,0,1215,1208.9,1208.9,0,42 SP2006Z,2005/03/28,0,1223,1216.9,1216.9,0,0 SP2007H,2005/03/28,0,1231,1224.9,1224.9,0,0 SSEC,2005/03/28,1204.85,1204.85,1185.46,1200.11,9000,0 STI,2005/03/28,2152.34,2155.52,2144.12,2144.36,54400000,0 TWII,2005/03/28,6091.83,6093.19,6048.74,6048.74,2326800,0 TY2005M,2005/03/28,108.28125,108.359375,108.15625,108.234375,22457,1887411 TY2005U,2005/03/28,107.84375,107.921875,107.84375,107.875,3031,43027 TY2005Z,2005/03/28,107.5,107.5,107.1875,107.25,210,2554 TY2006H,2005/03/28,106.5,106.5,106.5,106.5,0,1 US2005M,2005/03/28,110,110.0625,109.71875,109.84375,14566,643906 US2005U,2005/03/28,109.40625,109.40625,109.28125,109.40625,26,32660 US2005Z,2005/03/28,108.84375,108.84375,108.84375,108.84375,0,39 USBY,2005/03/28,4.86,4.89,4.85,4.88,0,0 W2005K,2005/03/28,337,339,332,336,13353,136424 W2005N,2005/03/28,345.5,347,341.5,345.5,3835,57191 W2005U,2005/03/28,352,353.5,348,351.25,488,5018 W2005Z,2005/03/28,359.5,360.5,356,359,463,24876 W2006H,2005/03/28,365,365,361,364,56,2159 W2006K,2005/03/28,356,358,356,358,22,107 W2006N,2005/03/28,347,347,343,346,20,341 W2006Z,2005/03/28,355,355,354,355,0,56