AD2005M,2005/03/29,0.7678,0.7695,0.766,0.7674,12883,80767 AD2005U,2005/03/29,0,0.7626,0.7626,0.7626,0,869 AD2005Z,2005/03/29,0,0.7587,0.7587,0.7587,47,146 AD2006H,2005/03/29,0,0.7558,0.7558,0.7558,0,0 AD2006M,2005/03/29,0,0.7529,0.7529,0.7529,0,3 AD2006U,2005/03/29,0,0.75,0.75,0.75,1,3 AOI,2005/03/29,4129.7,4144.2,4086.4,4091.9,552575808,0 BO2005K,2005/03/29,22.88,23.05,22.8,22.87,7669,76753 BO2005N,2005/03/29,23.02,23.19,22.93,23.06,2716,39876 BO2005Q,2005/03/29,23.02,23.02,22.9,22.92,225,9751 BO2005U,2005/03/29,22.72,22.9,22.72,22.82,51,6900 BO2005V,2005/03/29,22.35,22.43,22.32,22.4,201,4811 BO2005Z,2005/03/29,22.2,22.37,22.16,22.35,415,19142 BO2006F,2005/03/29,22.27,22.27,22.27,22.27,0,1220 BO2006H,2005/03/29,22.22,22.22,22.22,22.22,0,1231 BO2006K,2005/03/29,22,22,22,22,2,873 BO2006N,2005/03/29,21.85,21.85,21.85,21.85,0,207 BO2006Q,2005/03/29,21.75,21.75,21.75,21.75,0,102 BO2006U,2005/03/29,21.65,21.65,21.65,21.65,0,130 BO2006V,2005/03/29,21.6,21.6,21.6,21.6,0,88 BO2006Z,2005/03/29,21.6,21.6,21.6,21.6,0,158 BP2005M,2005/03/29,1.8656,1.8693,1.8645,1.8684,17100,66372 BP2005U,2005/03/29,0,1.862,1.8618,1.8618,5,654 BP2005Z,2005/03/29,0,1.8548,1.8548,1.8548,0,10 BP2006H,2005/03/29,0,1.8478,1.8478,1.8478,0,3 BP2006M,2005/03/29,0,1.8408,1.8408,1.8408,0,0 BP2006U,2005/03/29,0,1.8338,1.8338,1.8338,0,0 C2005K,2005/03/29,212,214.5,211.5,213,33953,294944 C2005N,2005/03/29,220.25,222.25,219.5,221,12044,168882 C2005U,2005/03/29,226,227.5,225.75,226.5,648,36380 C2005Z,2005/03/29,234.75,235.75,234,234.5,5069,137068 C2006H,2005/03/29,240.5,241.75,240.25,240.5,292,13829 C2006K,2005/03/29,244.75,245,243.75,243.75,81,2059 C2006N,2005/03/29,247,247.75,246.5,246.75,59,4214 C2006U,2005/03/29,243,243,243,243,23,1196 C2006Z,2005/03/29,246,246,244.5,244.75,172,6326 C2007N,2005/03/29,257,257,257,257,0,5 C2007Z,2005/03/29,250.25,250.25,250,250,95,240 CC2005K,2005/03/29,1576,1593,1576,1581,3378,46001 CC2005N,2005/03/29,1597,1608,1596,1600,794,25103 CC2005U,2005/03/29,1619,1627,1615,1620,482,12727 CC2005Z,2005/03/29,1634,1636,1630,1632,23,19777 CC2006H,2005/03/29,1643,1643,1643,1643,202,17721 CC2006K,2005/03/29,1652,1652,1652,1652,100,3585 CC2006N,2005/03/29,1665,1665,1665,1665,0,7127 CC2006U,2005/03/29,1688,1688,1678,1678,0,5327 CC2006Z,2005/03/29,1689,1689,1689,1689,0,750 CD2005M,2005/03/29,0.826,0.8285,0.8238,0.8265,18133,77516 CD2005U,2005/03/29,0.8274,0.8296,0.825,0.828,25,1847 CD2005Z,2005/03/29,0.8285,0.8315,0.8285,0.8295,3,819 CD2006H,2005/03/29,0,0.8309,0.8309,0.8309,0,38 CD2006M,2005/03/29,0,0.8323,0.8323,0.8323,1,7 CD2006U,2005/03/29,0,0.8337,0.8337,0.8337,0,0 CL2005K,2005/03/29,53.9,54.5,53.45,54.23,59674,248894 CL2005M,2005/03/29,54.7,55.2,54.2,54.95,32167,120773 CL2005N,2005/03/29,55,55.4,54.58,55.21,7070,55854 CL2005Q,2005/03/29,55.18,55.49,54.73,55.31,4807,33547 CL2005U,2005/03/29,55,55.4,54.8,55.22,3418,29497 CL2005V,2005/03/29,54.81,55.11,54.6,55.04,1776,21733 CL2005X,2005/03/29,54.6,54.9,54.49,54.79,1153,17461 CL2005Z,2005/03/29,54.59,54.85,53.8,54.54,7342,65178 CL2006F,2005/03/29,53.9,54.25,53.87,54.25,138,17176 CL2006G,2005/03/29,53.97,53.97,53.97,53.97,86,8757 CL2006H,2005/03/29,53.15,53.7,53.15,53.7,612,12233 CL2006J,2005/03/29,53.25,53.45,53,53.45,71,7916 CL2006K,2005/03/29,53.22,53.22,53.22,53.22,50,4183 CL2006M,2005/03/29,53.13,53.2,52.45,52.99,2266,26932 CL2006N,2005/03/29,52.76,52.76,52.76,52.76,0,3936 CL2006Q,2005/03/29,52.53,52.53,52.53,52.53,0,2162 CL2006U,2005/03/29,51.9,52.29,51.9,52.29,0,4354 CL2006V,2005/03/29,52.04,52.04,52.04,52.04,0,1483 CL2006X,2005/03/29,51.79,51.79,51.79,51.79,0,2470 CL2006Z,2005/03/29,52.14,52.14,50.8,51.54,1980,46178 CL2007F,2005/03/29,51.32,51.32,51.32,51.32,0,2276 CL2007G,2005/03/29,51.13,51.13,51.13,51.13,0,1570 CL2007H,2005/03/29,50.96,50.96,50.96,50.96,0,961 CL2007J,2005/03/29,50.8,50.82,50.8,50.82,0,476 CL2007K,2005/03/29,50.68,50.68,50.68,50.68,0,90 CL2007M,2005/03/29,51.14,51.14,50.54,50.54,150,14850 CL2007N,2005/03/29,50.39,50.39,50.39,50.39,0,0 CL2007Q,2005/03/29,50.24,50.24,50.24,50.24,0,150 CL2007U,2005/03/29,50.09,50.09,50.09,50.09,0,175 CL2007Z,2005/03/29,50.3,50.3,49,49.65,503,31956 CL2008Z,2005/03/29,48.71,48.8,47.65,48.25,957,26042 CL2009Z,2005/03/29,47.96,47.96,46.8,47.48,307,15457 CL2010Z,2005/03/29,47.46,47.46,46.65,46.95,368,19377 CL2011Z,2005/03/29,46.7,46.7,46.7,46.7,100,4733 CT2005K,2005/03/29,53.96,54.6,53.2,53.58,12201,75242 CT2005N,2005/03/29,55.5,55.95,54.5,54.9,4757,26297 CT2005V,2005/03/29,57.4,57.4,56.45,56.65,66,1560 CT2005Z,2005/03/29,58.49,58.7,57.25,57.6,2167,12031 CT2006H,2005/03/29,60.5,60.5,59.48,59.48,36,2061 CT2006K,2005/03/29,60.32,60.32,60.18,60.18,5,570 CT2006N,2005/03/29,62.13,62.13,61.05,61.05,37,482 CT2006V,2005/03/29,61.25,61.25,61.25,61.25,0,0 CT2006Z,2005/03/29,63.5,63.5,62,62,75,161 CT2007H,2005/03/29,63.25,63.25,63.25,63.25,0,0 DAX,2005/03/29,4331.96,4352.15,4308.92,4351.89,0,0 DJ2005M,2005/03/29,10472,10543,10411,10437,3178,37759 DJ2005U,2005/03/29,10515,10565,10465,10467,0,25 DJ2005Z,2005/03/29,10506,10506,10506,10506,0,3 DJT,2005/03/29,3740.93,3762.06,3651.55,3673.57,22232500,0 DJU,2005/03/29,354.15,356.06,348.6,349.65,22232500,0 DX2005M,2005/03/29,84.58,84.58,84.19,84.3,2686,15537 DX2005U,2005/03/29,84.53,84.53,84.16,84.21,23,2564 DX2005Z,2005/03/29,84.13,84.13,84.13,84.13,52,67 DX2006H,2005/03/29,84.05,84.05,84.05,84.05,0,0 EC2005M,2005/03/29,1.2943,1.2964,1.2922,1.295,71928,113681 EC2005U,2005/03/29,1.2985,1.3005,1.2974,1.2995,233,2275 EC2005Z,2005/03/29,1.3043,1.3055,1.303,1.3047,0,1157 EC2006H,2005/03/29,0,1.3099,1.3099,1.3099,0,55 EC2006M,2005/03/29,1.312,1.3154,1.312,1.3154,0,5 EC2006U,2005/03/29,0,1.3209,1.3209,1.3209,0,0 ED2005J,2005/03/29,96.77,96.795,96.77,96.79,4709,55624 ED2005K,2005/03/29,96.63,96.63,96.625,96.625,10382,22662 ED2005M,2005/03/29,96.44,96.46,96.435,96.455,91297,1504596 ED2005N,2005/03/29,0,96.265,96.26,96.265,0,537 ED2005Q,2005/03/29,0,96.125,96.12,96.125,0,0 ED2005U,2005/03/29,95.95,95.985,95.94,95.97,76402,1418448 ED2005Z,2005/03/29,95.655,95.7,95.645,95.685,118580,1116678 ED2006H,2005/03/29,95.49,95.535,95.475,95.52,70570,806615 ED2006M,2005/03/29,95.365,95.415,95.35,95.395,60370,612921 ED2006U,2005/03/29,95.26,95.315,95.25,95.295,35744,450010 ED2006Z,2005/03/29,95.175,95.235,95.17,95.22,23965,400913 ED2007H,2005/03/29,95.14,95.2,95.14,95.185,20767,261372 ED2007M,2005/03/29,95.11,95.15,95.11,95.135,9738,208450 ED2007U,2005/03/29,95.06,95.1,95.06,95.09,5850,158781 ED2007Z,2005/03/29,95.01,95.05,95.01,95.04,6724,139493 ED2008H,2005/03/29,94.975,95.025,94.975,95.01,7685,130093 ED2008M,2005/03/29,94.935,94.99,94.935,94.97,4688,121653 ED2008U,2005/03/29,94.89,94.945,94.89,94.925,4938,110919 ED2008Z,2005/03/29,94.835,94.89,94.835,94.875,3517,94949 ED2009H,2005/03/29,94.8,94.855,94.8,94.845,3467,83266 ED2009M,2005/03/29,94.76,94.82,94.76,94.805,1817,76410 ED2009U,2005/03/29,94.715,94.775,94.715,94.765,3217,64203 ED2009Z,2005/03/29,94.71,94.73,94.695,94.715,1758,44511 ED2010H,2005/03/29,94.68,94.695,94.67,94.69,2114,20590 ED2010M,2005/03/29,94.66,94.67,94.65,94.66,179,12789 ED2010U,2005/03/29,94.615,94.63,94.615,94.625,779,9683 ED2010Z,2005/03/29,94.565,94.58,94.565,94.575,178,9462 ED2011H,2005/03/29,94.54,94.555,94.54,94.555,219,8340 ED2011M,2005/03/29,94.5,94.515,94.5,94.515,28,5135 ED2011U,2005/03/29,94.455,94.47,94.455,94.47,28,2808 ED2011Z,2005/03/29,94.41,94.43,94.41,94.43,28,2154 ED2012H,2005/03/29,94.39,94.405,94.39,94.405,27,1122 ED2012M,2005/03/29,0,94.375,94.375,94.375,0,782 ED2012U,2005/03/29,0,94.335,94.335,94.335,0,1380 ED2012Z,2005/03/29,0,94.295,94.295,94.295,0,946 ED2013H,2005/03/29,0,94.275,94.275,94.275,0,1523 ED2013M,2005/03/29,0,94.245,94.245,94.245,0,528 ED2013U,2005/03/29,0,94.215,94.215,94.215,0,388 ED2013Z,2005/03/29,0,94.18,94.18,94.18,0,396 ED2014H,2005/03/29,0,94.155,94.155,94.155,0,387 ED2014M,2005/03/29,0,94.13,94.13,94.13,0,304 ED2014U,2005/03/29,0,94.105,94.105,94.105,0,279 ED2014Z,2005/03/29,0,94.08,94.08,94.08,0,299 ED2015H,2005/03/29,0,94.06,94.06,94.06,0,10 EM2005J,2005/03/29,96.9575,96.965,96.955,96.9625,6060,26539 EM2005K,2005/03/29,96.835,96.845,96.835,96.84,1822,43370 EM2005M,2005/03/29,96.66,96.67,96.64,96.655,493,8240 EM2005N,2005/03/29,96.445,96.445,96.445,96.445,0,727 EM2005Q,2005/03/29,0,96.315,96.31,96.315,0,4 EM2005U,2005/03/29,0,96.105,96.09,96.105,0,2 EM2005V,2005/03/29,0,95.985,95.97,95.985,0,2 EM2005X,2005/03/29,0,95.9,95.885,95.9,0,2 EM2005Z,2005/03/29,0,95.72,95.7,95.72,0,2 EM2006F,2005/03/29,0,95.675,95.655,95.675,0,2 EM2006G,2005/03/29,0,95.6,95.58,95.6,0,2 EM2006H,2005/03/29,0,95.545,95.525,95.545,0,0 ES2005M,2005/03/29,1177.75,1183.25,1166.75,1170,519128,827320 ES2005U,2005/03/29,1180.75,1188,1172,1175,32,431 EY2005M,2005/03/29,99.905,99.905,99.905,99.905,50,41549 EY2005U,2005/03/29,0,99.88,99.88,99.88,0,5217 EY2005Z,2005/03/29,0,99.845,99.845,99.845,2,8578 EY2006H,2005/03/29,99.785,99.785,99.785,99.785,1,3399 EY2006M,2005/03/29,99.71,99.71,99.71,99.71,0,3394 EY2006U,2005/03/29,99.62,99.62,99.62,99.62,0,2439 EY2006Z,2005/03/29,99.53,99.54,99.53,99.54,0,605 EY2007H,2005/03/29,0,99.42,99.42,99.42,0,1 EY2007M,2005/03/29,0,99.365,99.36,99.365,0,2 EY2007U,2005/03/29,0,99.26,99.255,99.26,0,0 EY2007Z,2005/03/29,0,99.155,99.15,99.155,0,164 EY2008H,2005/03/29,0,99.04,99.035,99.04,0,590 EY2008M,2005/03/29,0,99,98.995,99,0,250 EY2008U,2005/03/29,0,99,98.995,99,0,0 EY2008Z,2005/03/29,0,98.89,98.89,98.89,0,0 EY2009H,2005/03/29,0,98.815,98.815,98.815,0,0 EY2009M,2005/03/29,0,98.8,98.8,98.8,0,0 EY2009U,2005/03/29,0,98.8,98.8,98.8,0,0 EY2009Z,2005/03/29,0,98.8,98.8,98.8,0,0 EY2010H,2005/03/29,0,98.8,98.8,98.8,0,0 FC2005J,2005/03/29,106.85,107,106.45,106.9,1443,4545 FC2005K,2005/03/29,105.4,105.8,105.25,105.5,2246,13251 FC2005Q,2005/03/29,107.1,107.55,107.05,107.37,1037,5721 FC2005U,2005/03/29,105.9,106.3,105.7,106,130,981 FC2005V,2005/03/29,105,105.6,105,105.22,113,913 FC2005X,2005/03/29,104,104.25,103.8,104.25,35,361 FC2006F,2005/03/29,100.5,100.5,100.5,100.5,42,59 FTSE,2005/03/29,4922.5,4924.3,4892.8,4919,1504207360,0 FV2005M,2005/03/29,106.546875,106.625,106.484375,106.5625,6681,1206978 FV2005U,2005/03/29,106.03125,106.0625,106.03125,106.0625,2042,111611 FV2005Z,2005/03/29,105.53125,105.53125,105.53125,105.53125,0,1 GC2005H,2005/03/29,426,426,426,426,16,0 GC2005J,2005/03/29,425.9,427.6,425.6,426,72810,59165 GC2005K,2005/03/29,427.3,427.3,427.3,427.3,16,0 GC2005M,2005/03/29,428.8,430.2,428.2,428.6,55558,159603 GC2005Q,2005/03/29,432.2,432.9,431,431.2,403,10348 GC2005V,2005/03/29,435,435,434.1,434.1,9,5243 GC2005Z,2005/03/29,437,438,436.5,437.1,432,20835 GC2006G,2005/03/29,440.6,441,440.3,440.3,20,3545 GC2006J,2005/03/29,443.5,443.5,443.5,443.5,0,1641 GC2006M,2005/03/29,447.5,447.5,446.8,446.8,2,8446 GC2006Q,2005/03/29,450.2,450.2,450.2,450.2,0,550 GC2006V,2005/03/29,453.8,453.8,453.8,453.8,50,161 GC2006Z,2005/03/29,457.3,457.3,457.3,457.3,51,5032 GC2007M,2005/03/29,468.1,468.1,468.1,468.1,1,2790 GC2007Z,2005/03/29,479.1,479.1,479.1,479.1,0,2098 GC2008M,2005/03/29,490.2,490.2,490.2,490.2,0,164 GC2008Z,2005/03/29,501.5,501.5,501.5,501.5,0,1402 GC2009M,2005/03/29,512.7,512.7,512.7,512.7,0,128 GC2009Z,2005/03/29,523.9,523.9,523.9,523.9,0,13 HG2005H,2005/03/29,147.6,148,147.3,147.65,554,707 HG2005J,2005/03/29,146.15,148.7,146.15,147.8,296,4185 HG2005K,2005/03/29,145.5,147.8,145.1,147.05,5026,66818 HG2005M,2005/03/29,146.2,147,146.2,146.75,33,2263 HG2005N,2005/03/29,144.5,147,144.5,146.35,823,16029 HG2005Q,2005/03/29,144.9,144.95,144.8,144.95,14,1253 HG2005U,2005/03/29,142,143.55,142,143.35,47,10027 HG2005V,2005/03/29,141.75,141.75,141.75,141.75,0,1035 HG2005X,2005/03/29,139.7,140.05,139.7,140.05,0,769 HG2005Z,2005/03/29,138.5,139,138.3,138.75,212,8475 HG2006F,2005/03/29,137.65,137.65,137.65,137.65,0,139 HG2006G,2005/03/29,136.55,136.55,136.55,136.55,0,88 HG2006H,2005/03/29,135.7,135.7,135.55,135.55,5,530 HG2006J,2005/03/29,134.4,134.4,134.4,134.4,1,25 HG2006K,2005/03/29,133.45,133.45,133.45,133.45,0,74 HG2006M,2005/03/29,132.35,132.35,132.35,132.35,0,127 HG2006N,2005/03/29,131.6,131.6,131.6,131.6,0,157 HG2006Q,2005/03/29,130.8,130.8,130.8,130.8,0,34 HG2006U,2005/03/29,130.15,130.15,130.15,130.15,0,20 HG2006V,2005/03/29,129.15,129.15,129.15,129.15,0,1 HG2006X,2005/03/29,128.15,128.15,128.15,128.15,0,0 HG2006Z,2005/03/29,127.15,127.15,127.15,127.15,0,44 HG2007F,2005/03/29,127.15,127.15,127.15,127.15,0,0 HG2007G,2005/03/29,127.15,127.15,127.15,127.15,0,0 HO2005J,2005/03/29,1.544,1.563,1.534,1.5563,15347,21525 HO2005K,2005/03/29,1.5039,1.525,1.4965,1.5178,16400,78569 HO2005M,2005/03/29,1.4875,1.505,1.4805,1.4998,4309,24502 HO2005N,2005/03/29,1.493,1.501,1.481,1.5008,770,11145 HO2005Q,2005/03/29,1.502,1.5065,1.488,1.5063,331,8201 HO2005U,2005/03/29,1.5145,1.5168,1.4985,1.5168,292,9958 HO2005V,2005/03/29,1.528,1.53,1.512,1.5288,78,2588 HO2005X,2005/03/29,1.5276,1.549,1.5276,1.5413,70,2892 HO2005Z,2005/03/29,1.5475,1.565,1.5365,1.5528,447,11412 HO2006F,2005/03/29,1.565,1.565,1.553,1.5598,7,5413 HO2006G,2005/03/29,1.555,1.565,1.5513,1.5513,5,1561 HO2006H,2005/03/29,1.525,1.53,1.5225,1.5228,71,3785 HO2006J,2005/03/29,1.485,1.485,1.4798,1.4798,2,1001 HO2006K,2005/03/29,1.4418,1.4418,1.4418,1.4418,1,521 HO2006M,2005/03/29,1.4148,1.4148,1.4148,1.4148,0,2516 HO2006N,2005/03/29,1.4118,1.4118,1.4118,1.4118,0,524 HO2006Q,2005/03/29,1.4163,1.4163,1.4163,1.4163,0,22 HO2006U,2005/03/29,1.4258,1.4258,1.4258,1.4258,0,107 HU2005J,2005/03/29,1.571,1.58,1.554,1.573,14483,18997 HU2005K,2005/03/29,1.595,1.604,1.5765,1.5931,16422,84111 HU2005M,2005/03/29,1.6055,1.616,1.595,1.6076,4642,28180 HU2005N,2005/03/29,1.6057,1.613,1.599,1.6076,977,16043 HU2005Q,2005/03/29,1.5957,1.5966,1.583,1.5961,496,10877 HU2005U,2005/03/29,1.5687,1.579,1.565,1.5691,366,9990 HU2005V,2005/03/29,1.507,1.5161,1.507,1.5161,65,4949 HU2005X,2005/03/29,1.4881,1.4881,1.4881,1.4881,0,845 HU2005Z,2005/03/29,1.465,1.4701,1.4625,1.4701,95,2442 HU2006F,2005/03/29,1.4701,1.4701,1.4701,1.4701,0,1206 HU2006G,2005/03/29,1.4811,1.4811,1.4811,1.4811,0,1115 HU2006H,2005/03/29,1.4921,1.4921,1.4921,1.4921,0,630 INDU,2005/03/29,10486.1,10565.46,10351.76,10405.7,22232500,0 JY2005M,2005/03/29,0.938,0.9382,0.9352,0.9361,32213,112445 JY2005U,2005/03/29,0.9475,0.9475,0.945,0.9451,7,475 JY2005Z,2005/03/29,0,0.9543,0.9543,0.9543,1,35 JY2006H,2005/03/29,0,0.9635,0.9635,0.9635,0,25 JY2006M,2005/03/29,0,0.9735,0.9735,0.9735,0,25 JY2006U,2005/03/29,0,0.9835,0.9835,0.9835,0,0 KC2005K,2005/03/29,122.35,123.3,121.35,122.05,9598,78434 KC2005N,2005/03/29,125.5,125.9,124.1,124.8,3052,20984 KC2005U,2005/03/29,127.8,128.3,126.8,127.15,903,8559 KC2005Z,2005/03/29,130.7,130.9,129.5,130.05,427,5997 KC2006H,2005/03/29,132.3,132.3,132.3,132.3,164,2440 KC2006K,2005/03/29,133.6,133.6,133.6,133.6,33,391 KC2006N,2005/03/29,134.9,134.9,134.9,134.9,7,259 KC2006U,2005/03/29,136.2,136.2,136.2,136.2,0,93 KC2006Z,2005/03/29,137.55,137.55,137.55,137.55,0,14 LB2005K,2005/03/29,405,407.2,394.6,397.6,404,3611 LB2005N,2005/03/29,388,389.3,381.6,383.9,74,1026 LB2005U,2005/03/29,368,372.5,366.5,367,32,230 LB2005X,2005/03/29,350.3,350.3,348.9,349.2,1,82 LB2006F,2005/03/29,345.9,346,340.2,340.2,2,1 LC2005H,2005/03/29,0,90.1,90.1,90.1,0,2 LC2005J,2005/03/29,90.25,90.45,90,90.1,11629,29792 LC2005K,2005/03/29,0,85.2,85.2,85.2,0,0 LC2005M,2005/03/29,86.15,86.22,85.7,85.82,10169,81669 LC2005Q,2005/03/29,84.12,84.3,83.8,83.9,3879,19288 LC2005V,2005/03/29,85,85.2,84.75,84.9,984,10928 LC2005Z,2005/03/29,86.3,86.4,86.12,86.2,1223,8717 LC2006G,2005/03/29,86.5,86.85,86.5,86.75,474,3121 LC2006J,2005/03/29,84.95,85.25,84.95,85.25,35,218 LH2005J,2005/03/29,69.85,70.2,68.35,69.27,3246,12716 LH2005K,2005/03/29,76.95,77.35,76,77.05,343,3985 LH2005M,2005/03/29,79.5,79.9,78.65,79.42,4108,50041 LH2005N,2005/03/29,77,77.85,76.9,77.65,1111,9502 LH2005Q,2005/03/29,73.4,74.72,73.4,74.65,553,6196 LH2005V,2005/03/29,63.15,64.35,63.15,64.3,232,4335 LH2005Z,2005/03/29,60.45,60.75,60.45,60.75,234,2954 LH2006G,2005/03/29,59.95,60.7,59.95,60.7,20,463 LH2006J,2005/03/29,58.25,58.35,58.25,58.35,12,119 ND2005M,2005/03/29,1481.5,1493,1466,1477,5464,55395 ND2005U,2005/03/29,1490,1490,1487,1487,0,4 ND2005Z,2005/03/29,0,1501,1497,1497,0,0 NDY,2005/03/29,1990.27,2002.65,1968.58,1973.88,17978400,0 NG2005J,2005/03/29,6.999,7.4,6.96,7.323,28752,12412 NG2005K,2005/03/29,7.115,7.51,7.1,7.402,16951,77661 NG2005M,2005/03/29,7.225,7.62,7.212,7.51,3490,29752 NG2005N,2005/03/29,7.315,7.72,7.3,7.598,3475,36343 NG2005Q,2005/03/29,7.37,7.75,7.36,7.653,2785,25393 NG2005U,2005/03/29,7.395,7.77,7.39,7.668,1856,25025 NG2005V,2005/03/29,7.429,7.73,7.42,7.698,3385,42955 NG2005X,2005/03/29,7.764,8.025,7.755,8.023,1255,15559 NG2005Z,2005/03/29,8.112,8.42,8.1,8.343,941,28075 NG2006F,2005/03/29,8.32,8.65,8.3,8.561,1244,20401 NG2006G,2005/03/29,8.305,8.546,8.305,8.546,512,14364 NG2006H,2005/03/29,8.18,8.45,8.16,8.401,1897,23198 NG2006J,2005/03/29,6.99,7.131,6.99,7.131,975,12733 NG2006K,2005/03/29,6.86,6.971,6.83,6.971,387,10549 NG2006M,2005/03/29,6.88,6.996,6.88,6.996,120,5571 NG2006N,2005/03/29,6.9,7.05,6.9,7.026,77,7085 NG2006Q,2005/03/29,7,7.056,6.95,7.056,10,6171 NG2006U,2005/03/29,7.032,7.032,7.032,7.032,0,4325 NG2006V,2005/03/29,6.9,7.054,6.9,7.054,50,6871 NG2006X,2005/03/29,7.24,7.366,7.24,7.366,0,4518 NG2006Z,2005/03/29,7.53,7.661,7.53,7.661,61,5681 NG2007F,2005/03/29,7.876,7.876,7.876,7.876,0,6028 NG2007G,2005/03/29,7.846,7.846,7.846,7.846,0,2078 NG2007H,2005/03/29,7.666,7.666,7.666,7.666,0,4279 NG2007J,2005/03/29,6.606,6.606,6.606,6.606,138,5002 NG2007K,2005/03/29,6.471,6.471,6.471,6.471,15,4905 NG2007M,2005/03/29,6.489,6.489,6.489,6.489,0,896 NG2007N,2005/03/29,6.5,6.507,6.5,6.507,0,1280 NG2007Q,2005/03/29,6.527,6.527,6.527,6.527,0,1254 NG2007U,2005/03/29,6.497,6.497,6.497,6.497,0,1176 NG2007V,2005/03/29,6.517,6.517,6.517,6.517,0,1720 NG2007X,2005/03/29,6.807,6.807,6.807,6.807,0,1224 NG2007Z,2005/03/29,7.04,7.097,7.03,7.097,0,2124 NG2008F,2005/03/29,7.327,7.327,7.327,7.327,0,4175 NG2008G,2005/03/29,7.297,7.297,7.297,7.297,0,472 NG2008H,2005/03/29,7.107,7.107,7.107,7.107,0,1762 NG2008J,2005/03/29,6.167,6.167,6.167,6.167,0,1679 NG2008K,2005/03/29,6.037,6.037,6.037,6.037,0,1862 NG2008M,2005/03/29,6.057,6.057,6.057,6.057,0,770 NG2008N,2005/03/29,6.077,6.077,6.077,6.077,0,614 NG2008Q,2005/03/29,6.097,6.097,6.097,6.097,0,593 NG2008U,2005/03/29,6.077,6.077,6.077,6.077,0,645 NG2008V,2005/03/29,6.092,6.092,6.092,6.092,0,649 NG2008X,2005/03/29,6.372,6.372,6.372,6.372,0,476 NG2008Z,2005/03/29,6.637,6.637,6.637,6.637,0,875 NG2009F,2005/03/29,6.887,6.887,6.887,6.887,0,1195 NG2009G,2005/03/29,6.862,6.862,6.862,6.862,0,303 NG2009H,2005/03/29,6.667,6.667,6.667,6.667,0,1005 NG2009J,2005/03/29,5.807,5.807,5.807,5.807,0,898 NG2009K,2005/03/29,5.687,5.687,5.687,5.687,74,871 NG2009M,2005/03/29,5.712,5.712,5.712,5.712,0,198 NG2009N,2005/03/29,5.732,5.732,5.732,5.732,0,253 NG2009Q,2005/03/29,5.752,5.752,5.752,5.752,0,182 NG2009U,2005/03/29,5.732,5.732,5.732,5.732,0,165 NG2009V,2005/03/29,5.752,5.752,5.752,5.752,0,140 NG2009X,2005/03/29,6.042,6.042,6.042,6.042,0,155 NG2009Z,2005/03/29,6.27,6.322,6.27,6.322,0,300 NG2010F,2005/03/29,6.55,6.552,6.55,6.552,0,63 NG2010G,2005/03/29,6.55,6.55,6.522,6.522,0,84 NG2010H,2005/03/29,6.332,6.332,6.332,6.332,0,151 NG2010J,2005/03/29,5.412,5.412,5.412,5.412,0,0 NG2010K,2005/03/29,5.302,5.302,5.302,5.302,0,0 NG2010M,2005/03/29,5.327,5.327,5.327,5.327,0,0 NG2010N,2005/03/29,5.352,5.352,5.352,5.352,0,4 NG2010Q,2005/03/29,5.377,5.377,5.377,5.377,0,0 NG2010U,2005/03/29,5.377,5.377,5.377,5.377,0,0 NG2010V,2005/03/29,5.405,5.405,5.405,5.405,0,4 NG2010X,2005/03/29,5.685,5.685,5.685,5.685,0,0 NG2010Z,2005/03/29,5.965,5.965,5.965,5.965,0,2 NK2005M,2005/03/29,11660,11660,11500,11540,2475,35360 NK2005U,2005/03/29,0,11545,11530,11545,0,8 NK2005Z,2005/03/29,0,11530,11515,11530,0,0 NK2006H,2005/03/29,0,11515,11500,11515,0,0 NKKI,2005/03/29,11809.66,11809.66,11563.12,11599.82,83600,0 NQ2005M,2005/03/29,1481,1492.5,1465.5,1477,202004,268910 NQ2005U,2005/03/29,1487,1500.5,1478,1487,21,27 NZY,2005/03/29,3074.97,3075.03,3037.53,3055.58,22948500,0 O2005K,2005/03/29,157.75,160.25,157.75,160,347,5534 O2005N,2005/03/29,153,153,151.75,152.75,53,1397 O2005U,2005/03/29,149.75,149.75,149.75,149.75,3,85 O2005Z,2005/03/29,148.5,148.5,148,148.25,19,230 O2006H,2005/03/29,155,155,155,155,0,4 OEX,2005/03/29,559.7,562.13,555.23,555.96,22232500,0 OJ2005K,2005/03/29,97.7,99.85,96.9,99.5,1087,21931 OJ2005N,2005/03/29,98.9,100.9,98.2,100.6,784,6640 OJ2005U,2005/03/29,99.5,101.3,99.5,101.3,81,1576 OJ2005X,2005/03/29,100.5,101.8,100.25,101.8,26,1876 OJ2006F,2005/03/29,102.3,102.3,102.3,102.3,11,61 OJ2006H,2005/03/29,102.8,102.8,102.8,102.8,0,30 OJ2006K,2005/03/29,103.3,103.3,103.3,103.3,0,10 OJ2006N,2005/03/29,103.8,103.8,103.8,103.8,0,2 OJ2006U,2005/03/29,104.3,104.3,104.3,104.3,0,2 OJ2007F,2005/03/29,104.8,104.8,104.8,104.8,0,1 PA2005H,2005/03/29,194.05,194.05,194.05,194.05,0,20 PA2005M,2005/03/29,195,196,195,195.45,182,12174 PA2005U,2005/03/29,200,200,197.2,197.2,0,80 PA2005Z,2005/03/29,199.7,199.7,199.7,199.7,3,103 PB2005K,2005/03/29,95.5,98,95.35,97.65,359,1649 PB2005N,2005/03/29,95.5,97.85,95.2,97.57,88,727 PB2005Q,2005/03/29,92.3,92.3,92,92,5,222 PB2006G,2005/03/29,0,87,87,87,0,1 PB2006H,2005/03/29,0,84.25,84.25,84.25,0,1 PL2005J,2005/03/29,861.3,865.5,854.8,862.2,3248,2596 PL2005N,2005/03/29,860,864.5,854.1,861,3012,5558 PL2005V,2005/03/29,858,858,858,858,1,6 PL2006J,2005/03/29,851,851,851,851,0,20 S2005K,2005/03/29,626,628.5,621.5,624,29416,155934 S2005N,2005/03/29,631,633,626.5,629.25,10773,79994 S2005Q,2005/03/29,628.5,631,626,627.25,862,7225 S2005U,2005/03/29,611,612.5,609.5,609.5,189,3841 S2005X,2005/03/29,600,601,597,597.5,5111,45786 S2006F,2005/03/29,601,601.75,600,600,72,3225 S2006H,2005/03/29,600.5,602,600,600,28,1138 S2006K,2005/03/29,594,594,594,594,0,1197 S2006N,2005/03/29,597,597,597,597,1,204 S2006X,2005/03/29,574.25,574.25,574.25,574.25,8,101 SB2005K,2005/03/29,8.66,8.68,8.52,8.52,18044,186271 SB2005N,2005/03/29,8.9,8.91,8.75,8.76,5714,79878 SB2005V,2005/03/29,9.08,9.09,8.92,8.94,1804,42902 SB2006H,2005/03/29,9.02,9.03,8.87,8.89,652,26857 SB2006K,2005/03/29,8.93,8.93,8.8,8.8,364,12033 SB2006N,2005/03/29,8.76,8.76,8.67,8.67,115,6568 SB2006V,2005/03/29,8.81,8.81,8.67,8.67,120,3814 SF2005M,2005/03/29,0.8361,0.837,0.8338,0.8359,11546,43936 SF2005U,2005/03/29,0,0.8425,0.8407,0.842,1,97 SF2005Z,2005/03/29,0,0.8484,0.8484,0.8484,0,125 SF20062,2005/03/29,601,601.75,600,600,72,3225 SF2006H,2005/03/29,0,0.8549,0.8549,0.8549,0,0 SF2006M,2005/03/29,0,0.8617,0.8617,0.8617,0,0 SF2006U,2005/03/29,0,0.8687,0.8687,0.8687,0,0 SI2005H,2005/03/29,693,705,691,701.2,51,138 SI2005J,2005/03/29,699.1,699.1,699.1,699.1,0,0 SI2005K,2005/03/29,691.5,702,690,698.2,16257,58021 SI2005N,2005/03/29,695.5,707,695.5,702.5,1126,10927 SI2005U,2005/03/29,701.5,708,701.5,707,350,2416 SI2005Z,2005/03/29,709.5,718,708,713.5,460,14709 SI2006F,2005/03/29,715.9,715.9,715.9,715.9,0,7 SI2006H,2005/03/29,732,732,719.8,719.8,0,2204 SI2006K,2005/03/29,723.7,723.7,723.7,723.7,20,123 SI2006N,2005/03/29,727.6,727.6,727.6,727.6,0,1046 SI2006U,2005/03/29,731.5,731.5,731.5,731.5,250,1089 SI2006Z,2005/03/29,736.9,736.9,736.9,736.9,473,5342 SI2007F,2005/03/29,740.8,740.8,740.8,740.8,0,0 SI2007N,2005/03/29,740.5,745.6,740.5,745.6,0,106 SI2007Z,2005/03/29,753.9,753.9,753.9,753.9,0,404 SI2008N,2005/03/29,759.2,759.2,759.2,759.2,0,6 SI2008Z,2005/03/29,764.5,764.5,764.5,764.5,3,176 SI2009N,2005/03/29,770.2,770.2,770.2,770.2,0,7 SI2009Z,2005/03/29,777.1,777.1,777.1,777.1,0,1 SM2005K,2005/03/29,186.5,187.5,185.5,186.6,10975,55626 SM2005N,2005/03/29,188,188.8,186.5,187.7,3769,36467 SM2005Q,2005/03/29,188,189.2,187.8,188.1,433,10358 SM2005U,2005/03/29,185.9,186.8,185.5,186,522,8171 SM2005V,2005/03/29,183,183.5,182.3,182.5,286,7028 SM2005Z,2005/03/29,183,183.5,182.3,182.5,1087,17513 SM2006F,2005/03/29,183.3,183.3,183,183.1,37,1239 SM2006H,2005/03/29,184.3,184.7,184,184.3,15,789 SM2006K,2005/03/29,185.2,185.2,185.2,185.2,6,672 SM2006N,2005/03/29,185.5,185.5,185.5,185.5,0,261 SM2006Q,2005/03/29,185.5,185.5,185,185.2,0,72 SM2006U,2005/03/29,185.2,185.2,185.2,185.2,0,22 SM2006V,2005/03/29,183.3,183.3,183.3,183.3,26,134 SP2005M,2005/03/29,1177.7,1183.2,1166.8,1169.9,22277,651464 SP2005U,2005/03/29,1174.1,1188,1173.5,1175.1,782,9887 SP2005Z,2005/03/29,0,1194.7,1180.7,1181.1,55,5264 SP2006H,2005/03/29,0,1200.7,1186.7,1187.1,0,1961 SP2006M,2005/03/29,0,1207.7,1193.7,1194.1,0,82 SP2006U,2005/03/29,0,1214.9,1200.9,1201.3,0,42 SP2006Z,2005/03/29,0,1222.9,1208.9,1209.3,0,0 SP2007H,2005/03/29,0,1230.9,1216.9,1217.3,0,0 SSEC,2005/03/29,1199.69,1209.23,1194.59,1195.02,9200,0 STI,2005/03/29,2151.26,2155.66,2124.53,2127.71,136927008,0 TWII,2005/03/29,6035.77,6035.77,5961.24,5961.24,2672800,0 TY2005M,2005/03/29,108.4375,108.578125,108.390625,108.515625,12111,1918390 TY2005U,2005/03/29,108.0625,108.21875,108.0625,108.171875,478,43874 TY2005Z,2005/03/29,107.40625,107.5,107.40625,107.5,85,2554 TY2006H,2005/03/29,106.75,106.75,106.75,106.75,0,1 US2005M,2005/03/29,109.96875,110.3125,109.96875,110.1875,4163,661150 US2005U,2005/03/29,109.8125,109.875,109.59375,109.75,76,33093 US2005Z,2005/03/29,109.125,109.28125,109.125,109.1875,0,39 USBY,2005/03/29,4.87,4.87,4.84,4.85,0,0 W2005K,2005/03/29,335.5,341,334,334.5,12323,136583 W2005N,2005/03/29,344.5,349,343,343.5,4714,57072 W2005U,2005/03/29,354.5,354.5,348.75,349.5,437,4943 W2005Z,2005/03/29,359.5,362.5,358,358.25,707,24867 W2006H,2005/03/29,365.5,367,364,364.5,29,2179 W2006K,2005/03/29,359,362,359,361,9,109 W2006N,2005/03/29,347,353,347,351,19,346 W2006Z,2005/03/29,355.5,361,355.5,361,3,58