AD2005M,2005/04/01,0.7689,0.7735,0.7642,0.7665,10933,80397 AD2005U,2005/04/01,0.7629,0.7629,0.7617,0.7617,1,870 AD2005Z,2005/04/01,0,0.7578,0.7578,0.7578,0,146 AD2006H,2005/04/01,0,0.7549,0.7549,0.7549,0,0 AD2006M,2005/04/01,0,0.752,0.752,0.752,0,3 AD2006U,2005/04/01,0,0.7491,0.7491,0.7491,0,3 AOI,2005/04/01,4108,4129,4107.4,4126.4,566046208,0 BO2005K,2005/04/01,22.95,23.07,22.4,22.68,17056,74879 BO2005N,2005/04/01,23.1,23.2,22.55,22.89,8035,42667 BO2005Q,2005/04/01,22.9,23.05,22.53,22.75,707,9809 BO2005U,2005/04/01,22.65,22.9,22.45,22.58,478,6661 BO2005V,2005/04/01,22.45,22.65,22.1,22.52,697,4941 BO2005Z,2005/04/01,22.35,22.64,22.05,22.48,2419,18513 BO2006F,2005/04/01,22.15,22.3,22,22.3,0,1220 BO2006H,2005/04/01,21.9,22.2,21.9,22.2,0,1231 BO2006K,2005/04/01,21.9,21.9,21.9,21.9,185,913 BO2006N,2005/04/01,21.62,21.62,21.62,21.62,0,207 BO2006Q,2005/04/01,21.47,21.47,21.47,21.47,0,102 BO2006U,2005/04/01,21.47,21.47,21.47,21.47,0,130 BO2006V,2005/04/01,21.3,21.3,21.3,21.3,0,88 BO2006Z,2005/04/01,21.45,21.45,21.45,21.45,0,158 BP2005M,2005/04/01,1.8816,1.891,1.8695,1.8746,24310,66765 BP2005U,2005/04/01,1.866,1.884,1.863,1.868,4,657 BP2005Z,2005/04/01,0,1.8611,1.861,1.861,0,10 BP2006H,2005/04/01,0,1.8541,1.854,1.854,0,3 BP2006M,2005/04/01,0,1.8471,1.847,1.847,0,0 BP2006U,2005/04/01,0,1.8401,1.84,1.84,0,0 C2005K,2005/04/01,212.75,213.75,209,212.75,66892,286113 C2005N,2005/04/01,220.5,221.75,217,221,29027,182225 C2005U,2005/04/01,227.25,229,224.25,228,2673,36519 C2005Z,2005/04/01,234.75,238.5,233,237,15392,140161 C2006H,2005/04/01,240.75,245,239.5,243.5,789,14325 C2006K,2005/04/01,244,248.5,243,246.75,21,2088 C2006N,2005/04/01,247,251.5,246,249.75,54,4238 C2006U,2005/04/01,243.25,245,243,244.75,1,1195 C2006Z,2005/04/01,246.5,246.5,244.5,246.5,206,6352 C2007N,2005/04/01,257,257,257,257,0,24 C2007Z,2005/04/01,252,252,251,251.75,27,283 CC2005K,2005/04/01,1636,1669,1558,1571,6128,43680 CC2005N,2005/04/01,1657,1688,1580,1591,3183,26662 CC2005U,2005/04/01,1675,1705,1606,1609,403,13487 CC2005Z,2005/04/01,1688,1720,1620,1624,762,19977 CC2006H,2005/04/01,1705,1723,1637,1637,50,17871 CC2006K,2005/04/01,1647,1647,1647,1647,82,3606 CC2006N,2005/04/01,1658,1658,1658,1658,355,6915 CC2006U,2005/04/01,1669,1669,1669,1669,0,5371 CC2006Z,2005/04/01,1680,1680,1680,1680,0,750 CD2005M,2005/04/01,0.8262,0.8295,0.8212,0.8228,21625,76332 CD2005U,2005/04/01,0.8275,0.83,0.8244,0.8244,73,1903 CD2005Z,2005/04/01,0.8275,0.832,0.8262,0.8262,48,812 CD2006H,2005/04/01,0,0.8279,0.8279,0.8279,30,51 CD2006M,2005/04/01,0,0.8296,0.8296,0.8296,0,7 CD2006U,2005/04/01,0,0.8313,0.8313,0.8313,0,0 CL2005K,2005/04/01,55.25,57.7,54.96,57.27,114755,232397 CL2005M,2005/04/01,56.27,58.7,56,58.29,82124,135427 CL2005N,2005/04/01,56.8,59.2,56.61,58.87,20260,58999 CL2005Q,2005/04/01,56.84,59.5,56.81,59.09,9424,34740 CL2005U,2005/04/01,57.1,59.15,57.1,59.12,6757,29606 CL2005V,2005/04/01,57.01,59.15,57.01,59.02,2467,21386 CL2005X,2005/04/01,56.81,58.83,56.81,58.83,1016,16796 CL2005Z,2005/04/01,56.35,58.8,56.3,58.63,17232,58714 CL2006F,2005/04/01,56.82,58.32,56.72,58.32,1125,16843 CL2006G,2005/04/01,56.3,58.02,56.3,58.02,217,9089 CL2006H,2005/04/01,56.5,56.5,56.5,56.5,602,11861 CL2006J,2005/04/01,56.5,57.47,56.5,57.47,100,7891 CL2006K,2005/04/01,56.2,57.24,56.2,57.24,0,4014 CL2006M,2005/04/01,55.12,57.01,55.12,57.01,5500,28203 CL2006N,2005/04/01,56.78,56.78,56.78,56.78,70,4266 CL2006Q,2005/04/01,56.54,56.54,56.54,56.54,0,2162 CL2006U,2005/04/01,54.8,56.29,54.8,56.29,0,4339 CL2006V,2005/04/01,56.01,56.01,56.01,56.01,0,1483 CL2006X,2005/04/01,55.74,55.74,55.74,55.74,0,2470 CL2006Z,2005/04/01,53.9,55.47,53.9,55.47,4771,44175 CL2007F,2005/04/01,55.23,55.23,55.23,55.23,100,2378 CL2007G,2005/04/01,55.02,55.02,55.02,55.02,0,1570 CL2007H,2005/04/01,54.84,54.84,54.84,54.84,0,961 CL2007J,2005/04/01,54.69,54.69,54.69,54.69,0,476 CL2007K,2005/04/01,54.54,54.54,54.54,54.54,0,90 CL2007M,2005/04/01,53.1,54.39,53.1,54.39,150,11358 CL2007N,2005/04/01,54.21,54.21,54.21,54.21,0,0 CL2007Q,2005/04/01,54.03,54.03,54.03,54.03,0,150 CL2007U,2005/04/01,53.85,53.85,53.85,53.85,0,175 CL2007Z,2005/04/01,52.15,53.33,52,53.33,1879,31970 CL2008Z,2005/04/01,50.76,51.93,50.75,51.93,576,25629 CL2009Z,2005/04/01,49.95,51.05,49.95,51.05,1033,15318 CL2010Z,2005/04/01,49.5,50.35,49.5,50.35,416,18464 CL2011Z,2005/04/01,49.3,50.02,49.3,50.02,219,4801 CT2005K,2005/04/01,53.15,53.35,50.55,52.8,10279,75187 CT2005N,2005/04/01,54.35,54.5,52.1,54.32,5734,29220 CT2005V,2005/04/01,56.1,56.2,54.3,56.2,116,1558 CT2005Z,2005/04/01,57.25,57.49,55.25,57.25,1495,13160 CT2006H,2005/04/01,59,59,59,59,69,2129 CT2006K,2005/04/01,59.8,59.8,59.8,59.8,20,554 CT2006N,2005/04/01,60.6,60.6,60.6,60.6,0,479 CT2006V,2005/04/01,60.6,60.6,60.6,60.6,0,0 CT2006Z,2005/04/01,61.4,61.4,61.4,61.4,0,156 CT2007H,2005/04/01,63,63,63,63,0,0 DAX,2005/04/01,4348.03,4393.2,4347.53,4373.53,0,0 DJ2005M,2005/04/01,10545,10585,10395,10431,4531,37981 DJ2005U,2005/04/01,10540,10540,10440,10465,1,56 DJ2005Z,2005/04/01,10515,10515,10515,10515,0,3 DJT,2005/04/01,3729.58,3758.59,3677.27,3686.61,21686900,0 DJU,2005/04/01,361.34,362.73,357.52,360.3,21686900,0 DX2005M,2005/04/01,84.1,84.65,83.5,84.4,1350,15853 DX2005U,2005/04/01,83.56,84.54,83.56,84.31,20,2426 DX2005Z,2005/04/01,84.2,84.23,84.2,84.23,0,67 DX2006H,2005/04/01,84.15,84.15,84.15,84.15,0,0 EC2005M,2005/04/01,1.2989,1.3075,1.2893,1.293,122126,115593 EC2005U,2005/04/01,1.3036,1.31,1.295,1.2975,131,2111 EC2005Z,2005/04/01,1.3,1.3027,1.3,1.3027,8,1152 EC2006H,2005/04/01,1.3065,1.3079,1.306,1.3079,0,55 EC2006M,2005/04/01,0,1.3134,1.3134,1.3134,0,6 EC2006U,2005/04/01,0,1.3189,1.3189,1.3189,0,0 ED2005J,2005/04/01,96.8025,96.82,96.795,96.815,8960,58050 ED2005K,2005/04/01,96.65,96.675,96.64,96.67,9362,43983 ED2005M,2005/04/01,96.49,96.54,96.485,96.52,230568,1512127 ED2005N,2005/04/01,96.33,96.34,96.33,96.335,0,536 ED2005Q,2005/04/01,96.205,96.22,96.205,96.21,0,0 ED2005U,2005/04/01,96.03,96.12,96.01,96.08,263235,1432756 ED2005Z,2005/04/01,95.775,95.89,95.74,95.835,342948,1152095 ED2006H,2005/04/01,95.635,95.77,95.595,95.7,316696,865583 ED2006M,2005/04/01,95.52,95.665,95.485,95.585,238039,642714 ED2006U,2005/04/01,95.435,95.575,95.395,95.495,114840,466449 ED2006Z,2005/04/01,95.345,95.5,95.315,95.415,85342,417120 ED2007H,2005/04/01,95.315,95.47,95.28,95.38,52848,281981 ED2007M,2005/04/01,95.275,95.425,95.24,95.335,21396,210251 ED2007U,2005/04/01,95.235,95.35,95.2,95.285,14282,162888 ED2007Z,2005/04/01,95.185,95.285,95.155,95.235,11853,145696 ED2008H,2005/04/01,95.155,95.255,95.12,95.2,13687,138300 ED2008M,2005/04/01,95.17,95.215,95.075,95.16,7048,122616 ED2008U,2005/04/01,95.035,95.17,95.03,95.115,5270,109138 ED2008Z,2005/04/01,95.08,95.12,94.98,95.06,5045,95372 ED2009H,2005/04/01,95.055,95.095,94.955,95.03,5362,83266 ED2009M,2005/04/01,94.96,95.05,94.895,94.985,4942,75551 ED2009U,2005/04/01,94.92,95.01,94.855,94.945,5419,63903 ED2009Z,2005/04/01,94.87,94.96,94.805,94.895,4879,43817 ED2010H,2005/04/01,94.845,94.935,94.78,94.87,4138,20769 ED2010M,2005/04/01,94.805,94.875,94.755,94.835,575,12567 ED2010U,2005/04/01,94.765,94.835,94.715,94.795,577,9657 ED2010Z,2005/04/01,94.715,94.785,94.665,94.745,575,9597 ED2011H,2005/04/01,94.695,94.765,94.645,94.72,566,8501 ED2011M,2005/04/01,94.655,94.725,94.605,94.68,1053,5797 ED2011U,2005/04/01,94.61,94.68,94.56,94.635,51,2803 ED2011Z,2005/04/01,94.565,94.635,94.515,94.59,50,2144 ED2012H,2005/04/01,94.54,94.61,94.49,94.565,51,1102 ED2012M,2005/04/01,0,94.565,94.455,94.53,155,812 ED2012U,2005/04/01,0,94.52,94.41,94.485,155,1410 ED2012Z,2005/04/01,0,94.475,94.365,94.44,155,971 ED2013H,2005/04/01,0,94.45,94.34,94.415,155,1676 ED2013M,2005/04/01,0,94.42,94.31,94.385,6,533 ED2013U,2005/04/01,0,94.38,94.27,94.345,5,393 ED2013Z,2005/04/01,0,94.34,94.23,94.305,5,397 ED2014H,2005/04/01,0,94.315,94.205,94.28,5,389 ED2014M,2005/04/01,0,94.29,94.18,94.255,5,306 ED2014U,2005/04/01,0,94.26,94.15,94.225,5,281 ED2014Z,2005/04/01,0,94.23,94.12,94.2,5,302 ED2015H,2005/04/01,0,94.205,94.095,94.175,5,18 EM2005J,2005/04/01,96.97,96.99,96.97,96.99,6657,29423 EM2005K,2005/04/01,96.865,96.89,96.86,96.88,3121,45060 EM2005M,2005/04/01,96.7,96.73,96.695,96.72,769,8573 EM2005N,2005/04/01,96.5,96.51,96.5,96.51,175,977 EM2005Q,2005/04/01,0,96.38,96.345,96.38,0,4 EM2005U,2005/04/01,0,96.215,96.16,96.215,0,2 EM2005V,2005/04/01,0,96.095,96.04,96.095,0,2 EM2005X,2005/04/01,0,96.01,95.955,96.01,0,2 EM2005Z,2005/04/01,0,95.87,95.8,95.87,0,2 EM2006F,2005/04/01,0,95.825,95.755,95.825,0,2 EM2006G,2005/04/01,0,95.75,95.68,95.75,0,2 EM2006H,2005/04/01,0,95.725,95.645,95.725,0,0 ES2005M,2005/04/01,1183.75,1193.5,1172.5,1177.75,717296,850492 ES2005U,2005/04/01,1195.5,1198.25,1177.75,1182.75,277,649 EY2005M,2005/04/01,99.92,99.92,99.92,99.92,0,42613 EY2005U,2005/04/01,99.89,99.89,99.89,99.89,0,5213 EY2005Z,2005/04/01,99.865,99.865,99.865,99.865,0,9038 EY2006H,2005/04/01,99.795,99.795,99.795,99.795,0,3513 EY2006M,2005/04/01,99.74,99.74,99.74,99.74,0,3330 EY2006U,2005/04/01,99.64,99.65,99.64,99.65,0,2439 EY2006Z,2005/04/01,99.56,99.565,99.56,99.565,0,605 EY2007H,2005/04/01,99.46,99.46,99.46,99.46,0,1 EY2007M,2005/04/01,0,99.395,99.375,99.395,0,2 EY2007U,2005/04/01,0,99.32,99.3,99.32,0,0 EY2007Z,2005/04/01,0,99.23,99.21,99.23,0,164 EY2008H,2005/04/01,0,99.145,99.125,99.145,0,590 EY2008M,2005/04/01,0,99.105,99.085,99.105,0,250 EY2008U,2005/04/01,0,99.105,99.01,99.105,0,0 EY2008Z,2005/04/01,0,98.92,98.89,98.92,0,0 EY2009H,2005/04/01,0,98.835,98.815,98.835,0,0 EY2009M,2005/04/01,0,98.82,98.8,98.82,0,0 EY2009U,2005/04/01,0,98.82,98.8,98.82,0,0 EY2009Z,2005/04/01,0,98.82,98.8,98.82,0,0 EY2010H,2005/04/01,0,98.82,98.8,98.82,0,0 FC2005J,2005/04/01,108.3,109.3,107.95,109.1,1726,4259 FC2005K,2005/04/01,105.6,106.2,104.7,105.85,2216,14238 FC2005Q,2005/04/01,107.45,108.2,106.72,108.2,759,6386 FC2005U,2005/04/01,105.4,106.7,105.4,106.7,33,997 FC2005V,2005/04/01,105.1,105.9,104.95,105.9,35,1032 FC2005X,2005/04/01,104.1,104.95,104.1,104.95,28,401 FC2006F,2005/04/01,101,101.8,101,101.8,0,70 FC2006H,2005/04/01,104,104,104,104,0,0 FTSE,2005/04/01,4894.4,4942,4894.4,4914,1732700032,0 FV2005M,2005/04/01,107.078125,107.625,106.84375,107.296875,21422,1271972 FV2005U,2005/04/01,106.84375,106.84375,106.84375,106.84375,3625,124092 FV2005Z,2005/04/01,106.3125,106.3125,106.3125,106.3125,0,1 GC2005J,2005/04/01,428.3,428.5,424.5,425.9,3051,2607 GC2005K,2005/04/01,427.1,427.1,427.1,427.1,0,150 GC2005M,2005/04/01,431.1,431.2,427.1,428.3,32253,204855 GC2005Q,2005/04/01,433.2,433.5,429.5,430.9,842,11707 GC2005V,2005/04/01,435,436,433.8,433.8,1,5182 GC2005Z,2005/04/01,439.2,439.5,435.5,436.8,494,21385 GC2006G,2005/04/01,439.9,439.9,439.9,439.9,13,3649 GC2006J,2005/04/01,443.1,443.1,443,443,42,1797 GC2006M,2005/04/01,446.4,446.6,445,446.2,5,8541 GC2006Q,2005/04/01,449.6,449.6,449.6,449.6,0,550 GC2006V,2005/04/01,453.2,453.2,453.2,453.2,0,161 GC2006Z,2005/04/01,458,458,456.7,456.7,375,5424 GC2007G,2005/04/01,460.1,460.1,460.1,460.1,0,0 GC2007M,2005/04/01,467,467,467,467,0,2790 GC2007Z,2005/04/01,477.5,477.5,477.5,477.5,614,2118 GC2008M,2005/04/01,488.2,488.2,488.2,488.2,0,164 GC2008Z,2005/04/01,499.1,499.1,499.1,499.1,240,1600 GC2009M,2005/04/01,510.1,510.1,510.1,510.1,0,120 GC2009Z,2005/04/01,521.1,521.1,521.1,521.1,0,13 HG2005J,2005/04/01,149.8,149.8,147.95,149.25,756,2674 HG2005K,2005/04/01,150,150.5,147.1,148.45,17772,70320 HG2005M,2005/04/01,148.5,148.9,147.3,148.05,60,2292 HG2005N,2005/04/01,149,149.25,146.1,147.6,4511,18275 HG2005Q,2005/04/01,145.7,145.7,145.7,145.7,95,1309 HG2005U,2005/04/01,144.7,144.7,142.9,144.15,546,10311 HG2005V,2005/04/01,141.95,141.95,141.95,141.95,51,1127 HG2005X,2005/04/01,140.8,140.8,140.25,140.25,44,858 HG2005Z,2005/04/01,139.6,140,138,138.85,1133,10541 HG2006F,2005/04/01,137.45,137.45,137.45,137.45,0,143 HG2006G,2005/04/01,136.15,136.15,136.15,136.15,0,88 HG2006H,2005/04/01,134.85,134.85,134.85,134.85,45,610 HG2006J,2005/04/01,133.65,133.65,133.65,133.65,0,25 HG2006K,2005/04/01,132.55,132.55,132.55,132.55,0,74 HG2006M,2005/04/01,131.35,131.35,131.35,131.35,0,127 HG2006N,2005/04/01,130.6,130.6,130.6,130.6,0,157 HG2006Q,2005/04/01,129.8,129.8,129.8,129.8,0,34 HG2006U,2005/04/01,129.15,129.15,129.15,129.15,0,20 HG2006V,2005/04/01,128.15,128.15,128.15,128.15,0,1 HG2006X,2005/04/01,127.15,127.15,127.15,127.15,0,0 HG2006Z,2005/04/01,126.15,126.15,126.15,126.15,1,44 HG2007F,2005/04/01,126.15,126.15,126.15,126.15,0,0 HG2007G,2005/04/01,126.15,126.15,126.15,126.15,0,0 HG2007H,2005/04/01,126.15,126.15,126.15,126.15,0,0 HO2005K,2005/04/01,1.611,1.675,1.605,1.6638,39514,81788 HO2005M,2005/04/01,1.5935,1.665,1.5935,1.656,14962,28173 HO2005N,2005/04/01,1.5955,1.667,1.5955,1.6595,6889,15141 HO2005Q,2005/04/01,1.615,1.665,1.615,1.665,2785,9134 HO2005U,2005/04/01,1.6152,1.677,1.6152,1.6735,2759,10448 HO2005V,2005/04/01,1.641,1.6855,1.64,1.6855,841,2907 HO2005X,2005/04/01,1.6542,1.72,1.6542,1.698,445,3175 HO2005Z,2005/04/01,1.6655,1.717,1.6655,1.7105,3430,13063 HO2006F,2005/04/01,1.683,1.718,1.68,1.718,1273,5841 HO2006G,2005/04/01,1.66,1.7065,1.66,1.7065,10,1567 HO2006H,2005/04/01,1.628,1.6725,1.628,1.6725,805,4103 HO2006J,2005/04/01,1.611,1.63,1.611,1.624,138,1272 HO2006K,2005/04/01,1.55,1.5815,1.55,1.5815,424,919 HO2006M,2005/04/01,1.51,1.5515,1.51,1.5515,104,2550 HO2006N,2005/04/01,1.51,1.5475,1.51,1.5475,0,524 HO2006Q,2005/04/01,1.552,1.552,1.552,1.552,0,22 HO2006U,2005/04/01,1.522,1.5615,1.522,1.5615,2,109 HO2006V,2005/04/01,1.573,1.573,1.573,1.573,0,0 HU2005K,2005/04/01,1.657,1.736,1.655,1.731,33072,88137 HU2005M,2005/04/01,1.669,1.75,1.668,1.7461,10848,32765 HU2005N,2005/04/01,1.6715,1.7456,1.6715,1.7456,3543,17415 HU2005Q,2005/04/01,1.6614,1.7335,1.6614,1.7335,2381,12994 HU2005U,2005/04/01,1.6332,1.7055,1.6332,1.7055,3666,12020 HU2005V,2005/04/01,1.5948,1.65,1.591,1.65,741,5311 HU2005X,2005/04/01,1.5652,1.62,1.5645,1.62,10,823 HU2005Z,2005/04/01,1.534,1.6,1.534,1.6,1510,3569 HU2006F,2005/04/01,1.542,1.599,1.542,1.599,0,1206 HU2006G,2005/04/01,1.551,1.6095,1.551,1.6095,0,1115 HU2006H,2005/04/01,1.56,1.62,1.56,1.62,0,630 HU2006J,2005/04/01,1.699,1.699,1.699,1.699,0,0 INDU,2005/04/01,10550.68,10568.93,10381.02,10404.3,21686900,0 JY2005M,2005/04/01,0.9385,0.942,0.933,0.9348,46060,117740 JY2005U,2005/04/01,0.947,0.947,0.9436,0.9436,15,523 JY2005Z,2005/04/01,0,0.9528,0.9528,0.9528,0,36 JY2006H,2005/04/01,0.965,0.965,0.962,0.962,0,25 JY2006M,2005/04/01,0,0.972,0.972,0.972,0,25 JY2006U,2005/04/01,0,0.982,0.982,0.982,0,0 KC2005K,2005/04/01,126.4,128.8,122.6,123.95,10257,72715 KC2005N,2005/04/01,130,131.4,125.5,126.8,3589,24685 KC2005U,2005/04/01,132.5,134,128,129.2,894,9388 KC2005Z,2005/04/01,135.6,136.5,131.7,132.2,725,5990 KC2006H,2005/04/01,138.5,138.5,134.5,134.6,142,2622 KC2006K,2005/04/01,140,140,136,136,103,487 KC2006N,2005/04/01,137.6,137.6,137.6,137.6,96,258 KC2006U,2005/04/01,139.2,139.2,139.2,139.2,36,93 KC2006Z,2005/04/01,141.2,141.2,141.2,141.2,21,36 LB2005K,2005/04/01,402.8,402.9,397.5,398.7,1033,3571 LB2005N,2005/04/01,391.5,392,385.5,386.1,451,1355 LB2005U,2005/04/01,371.5,371.5,367.2,369.6,44,266 LB2005X,2005/04/01,350,352,347.8,349.8,9,87 LB2006F,2005/04/01,0,343.2,341,341,3,1 LC2005J,2005/04/01,90,90,88.7,89.72,6351,26263 LC2005K,2005/04/01,0,85.2,85.2,85.2,0,0 LC2005M,2005/04/01,85.8,85.9,84.55,85.42,8792,83702 LC2005Q,2005/04/01,83.9,84.15,83.3,84.1,1675,20440 LC2005V,2005/04/01,85,85.05,84.4,84.6,524,11504 LC2005Z,2005/04/01,86.3,86.3,85.6,86.12,311,8948 LC2006G,2005/04/01,86.6,86.8,86.25,86.75,173,3403 LC2006J,2005/04/01,85.15,85.4,85.15,85.4,10,247 LH2005J,2005/04/01,69.25,70.42,69.25,70.15,2937,8894 LH2005K,2005/04/01,77.15,78.75,77.1,78.6,323,4338 LH2005M,2005/04/01,79.65,81.27,79.6,80.8,4465,52003 LH2005N,2005/04/01,78.5,79.9,78.3,79.57,743,10373 LH2005Q,2005/04/01,75.15,76.9,75.1,76.82,597,6518 LH2005V,2005/04/01,64.47,65.5,64.47,65.47,211,4619 LH2005Z,2005/04/01,60.85,61.75,60.85,61.7,103,3048 LH2006G,2005/04/01,60.5,60.95,60.42,60.95,2,485 LH2006J,2005/04/01,58.77,58.95,58.77,58.95,1,122 ND2005M,2005/04/01,1491,1513,1473,1480,8374,52511 ND2005U,2005/04/01,1486,1490,1486,1490,1,10 ND2005Z,2005/04/01,0,1500,1496,1500,0,0 NDY,2005/04/01,2009.09,2014.73,1982.19,1984.81,18696900,0 NG2005K,2005/04/01,7.65,7.85,7.618,7.749,33843,84401 NG2005M,2005/04/01,7.739,7.95,7.725,7.86,8662,31212 NG2005N,2005/04/01,7.823,8,7.81,7.948,4273,37179 NG2005Q,2005/04/01,7.87,8.06,7.856,7.995,2925,24982 NG2005U,2005/04/01,7.875,8.06,7.871,8.01,2049,24828 NG2005V,2005/04/01,7.945,8.1,7.899,8.04,4648,42602 NG2005X,2005/04/01,8.25,8.43,8.209,8.35,1362,15624 NG2005Z,2005/04/01,8.54,8.7,8.52,8.653,2742,28393 NG2006F,2005/04/01,8.76,8.9,8.74,8.868,2121,20151 NG2006G,2005/04/01,8.753,8.856,8.748,8.856,1371,14491 NG2006H,2005/04/01,8.6,8.75,8.6,8.703,1947,23433 NG2006J,2005/04/01,7.335,7.48,7.335,7.428,2207,12750 NG2006K,2005/04/01,7.25,7.268,7.22,7.268,2286,11643 NG2006M,2005/04/01,7.21,7.3,7.21,7.288,127,5706 NG2006N,2005/04/01,7.27,7.318,7.27,7.318,62,7222 NG2006Q,2005/04/01,7.348,7.348,7.348,7.348,63,6309 NG2006U,2005/04/01,7.326,7.326,7.326,7.326,56,4471 NG2006V,2005/04/01,7.34,7.353,7.34,7.353,643,6949 NG2006X,2005/04/01,7.58,7.663,7.58,7.663,31,4479 NG2006Z,2005/04/01,7.968,7.968,7.968,7.968,676,5827 NG2007F,2005/04/01,8.11,8.183,8.11,8.183,53,6033 NG2007G,2005/04/01,8.148,8.148,8.148,8.148,44,2088 NG2007H,2005/04/01,0,7.973,7.973,7.973,1093,4205 NG2007J,2005/04/01,6.8,6.833,6.8,6.833,1072,5218 NG2007K,2005/04/01,6.645,6.678,6.645,6.678,22,5067 NG2007M,2005/04/01,6.67,6.703,6.67,6.703,22,872 NG2007N,2005/04/01,6.728,6.728,6.728,6.728,22,1283 NG2007Q,2005/04/01,6.748,6.748,6.748,6.748,32,1247 NG2007U,2005/04/01,6.718,6.718,6.718,6.718,22,1151 NG2007V,2005/04/01,6.743,6.743,6.743,6.743,22,1691 NG2007X,2005/04/01,7.043,7.043,7.043,7.043,22,1230 NG2007Z,2005/04/01,7.338,7.338,7.338,7.338,22,2102 NG2008F,2005/04/01,7.558,7.558,7.558,7.558,0,4220 NG2008G,2005/04/01,7.533,7.533,7.533,7.533,0,467 NG2008H,2005/04/01,7.348,7.348,7.348,7.348,0,1757 NG2008J,2005/04/01,6.338,6.338,6.338,6.338,0,1679 NG2008K,2005/04/01,0,6.198,6.198,6.198,0,1861 NG2008M,2005/04/01,6.223,6.223,6.223,6.223,0,770 NG2008N,2005/04/01,6.248,6.248,6.248,6.248,0,614 NG2008Q,2005/04/01,6.273,6.273,6.273,6.273,0,593 NG2008U,2005/04/01,6.253,6.253,6.253,6.253,0,676 NG2008V,2005/04/01,0,6.268,6.268,6.268,80,707 NG2008X,2005/04/01,0,6.553,6.553,6.553,0,476 NG2008Z,2005/04/01,0,6.828,6.828,6.828,80,844 NG2009F,2005/04/01,7.058,7.058,7.058,7.058,0,1193 NG2009G,2005/04/01,7.038,7.038,7.038,7.038,0,303 NG2009H,2005/04/01,6.848,6.848,6.848,6.848,0,1005 NG2009J,2005/04/01,5.938,5.938,5.938,5.938,0,898 NG2009K,2005/04/01,5.818,5.818,5.818,5.818,0,871 NG2009M,2005/04/01,5.843,5.843,5.843,5.843,0,198 NG2009N,2005/04/01,5.863,5.863,5.863,5.863,0,253 NG2009Q,2005/04/01,5.883,5.883,5.883,5.883,0,182 NG2009U,2005/04/01,5.863,5.863,5.863,5.863,0,165 NG2009V,2005/04/01,5.883,5.883,5.883,5.883,0,140 NG2009X,2005/04/01,6.183,6.183,6.183,6.183,0,155 NG2009Z,2005/04/01,6.468,6.468,6.468,6.468,0,299 NG2010F,2005/04/01,6.698,6.698,6.698,6.698,0,62 NG2010G,2005/04/01,6.673,6.673,6.673,6.673,0,87 NG2010H,2005/04/01,6.488,6.488,6.488,6.488,0,150 NG2010J,2005/04/01,5.588,5.588,5.588,5.588,0,0 NG2010K,2005/04/01,5.456,5.456,5.456,5.456,0,0 NG2010M,2005/04/01,5.478,5.478,5.478,5.478,0,0 NG2010N,2005/04/01,5.498,5.498,5.498,5.498,0,4 NG2010Q,2005/04/01,5.528,5.528,5.528,5.528,0,0 NG2010U,2005/04/01,5.528,5.528,5.528,5.528,0,0 NG2010V,2005/04/01,5.556,5.556,5.556,5.556,0,4 NG2010X,2005/04/01,5.838,5.838,5.838,5.838,0,0 NG2010Z,2005/04/01,6.118,6.118,6.118,6.118,0,2 NK2005M,2005/04/01,11705,11750,11625,11640,4016,36264 NK2005U,2005/04/01,0,11645,11640,11645,0,8 NK2005Z,2005/04/01,0,11630,11625,11630,0,0 NK2006H,2005/04/01,0,11615,11610,11615,0,0 NKKI,2005/04/01,11590.45,11723.63,11557.13,11723.63,79400,0 NQ2005M,2005/04/01,1491,1508,1473,1480,282370,268480 NQ2005U,2005/04/01,1498,1513.5,1485,1490,1,58 NZY,2005/04/01,3039.08,3039.91,3019.2,3039.91,33173200,0 O2005K,2005/04/01,162.5,162.5,152,154,5088,5631 O2005N,2005/04/01,155.5,155.5,148.5,149.75,2191,2466 O2005U,2005/04/01,150.5,150.5,150.5,150.5,21,92 O2005Z,2005/04/01,149.5,149.5,149,149,185,357 O2006H,2005/04/01,154.5,154.5,154.5,154.5,0,6 O2006K,2005/04/01,158,158,158,158,0,0 OEX,2005/04/01,561.83,565.78,556.24,557.43,21686900,0 OJ2005K,2005/04/01,99.9,100.5,99.15,99.95,2902,21433 OJ2005N,2005/04/01,101.4,101.4,100.55,101.25,1851,7442 OJ2005U,2005/04/01,101.5,101.65,100.85,101.65,89,1644 OJ2005X,2005/04/01,101.5,101.65,101.5,101.65,101,1905 OJ2006F,2005/04/01,102.3,102.3,102,102.15,32,133 OJ2006H,2005/04/01,102.8,102.8,102.65,102.65,0,35 OJ2006K,2005/04/01,103.15,103.15,103.15,103.15,0,10 OJ2006N,2005/04/01,103.65,103.65,103.65,103.65,0,2 OJ2006U,2005/04/01,104.15,104.15,104.15,104.15,0,2 OJ2006X,2005/04/01,104.65,104.65,104.65,104.65,0,0 OJ2007F,2005/04/01,105.15,105.15,105.15,105.15,0,1 PA2005M,2005/04/01,203,205.5,200.5,201.85,667,12577 PA2005U,2005/04/01,208.5,208.5,203.6,203.6,1,83 PA2005Z,2005/04/01,0,206.1,206.1,206.1,0,103 PB2005K,2005/04/01,96,97.3,95.9,96.92,203,1402 PB2005N,2005/04/01,96.4,97.25,96.2,97.2,38,778 PB2005Q,2005/04/01,0,91,90.8,91,1,238 PB2006G,2005/04/01,90,90.05,90,90.05,0,1 PB2006H,2005/04/01,0,90.05,90.05,90.05,0,1 PL2005J,2005/04/01,874,874,863,868.8,280,407 PL2005N,2005/04/01,868,868,859.1,862.8,838,7552 PL2005V,2005/04/01,865,865,859.8,859.8,0,6 PL2006J,2005/04/01,852.8,852.8,852.8,852.8,0,20 S2005K,2005/04/01,626,630,610,614,60040,149709 S2005N,2005/04/01,633,636,616,623.5,23674,84180 S2005Q,2005/04/01,628,634,613,620,625,7745 S2005U,2005/04/01,618,618,602.5,606.25,497,4053 S2005X,2005/04/01,607.5,611.5,594,600.25,14116,48557 S2006F,2005/04/01,609,610,598,602,255,3313 S2006H,2005/04/01,610,610,600,604,162,1221 S2006K,2005/04/01,598,598,598,598,141,1237 S2006N,2005/04/01,598,606,598,604,1,203 S2006X,2005/04/01,586.5,587,586.5,587,14,117 SB2005K,2005/04/01,8.72,8.78,8.51,8.52,29066,170916 SB2005N,2005/04/01,8.92,8.98,8.72,8.75,13134,85379 SB2005V,2005/04/01,9.05,9.09,8.87,8.89,3506,44749 SB2006H,2005/04/01,9.05,9.08,8.86,8.87,1561,27646 SB2006K,2005/04/01,8.97,8.98,8.79,8.79,1077,12811 SB2006N,2005/04/01,8.84,8.85,8.63,8.64,145,6800 SB2006V,2005/04/01,8.81,8.81,8.64,8.64,53,3936 SB2007H,2005/04/01,8.49,8.49,8.49,8.49,0,0 SF2005M,2005/04/01,0.8391,0.845,0.8315,0.8346,17358,42079 SF2005U,2005/04/01,0,0.8492,0.839,0.8407,2,97 SF2005Z,2005/04/01,0,0.8471,0.8471,0.8471,0,125 SF20062,2005/04/01,609,610,598,602,255,3313 SF2006H,2005/04/01,0,0.8536,0.8536,0.8536,0,0 SF2006M,2005/04/01,0,0.8604,0.8604,0.8604,0,1 SF2006U,2005/04/01,0,0.8674,0.8674,0.8674,0,0 SI2005J,2005/04/01,699,699,699,699,51,115 SI2005K,2005/04/01,718.5,719,695.5,700,14257,56727 SI2005M,2005/04/01,703,703,703,703,0,0 SI2005N,2005/04/01,722.5,723.5,699,704.4,2643,14483 SI2005U,2005/04/01,715,720.5,709,709,121,2516 SI2005Z,2005/04/01,734,734,712,715.3,186,14793 SI2006F,2005/04/01,717.8,717.8,717.8,717.8,0,7 SI2006H,2005/04/01,735,735,721.5,721.5,111,2304 SI2006K,2005/04/01,725.4,725.4,725.4,725.4,0,123 SI2006N,2005/04/01,744.5,744.5,729.2,729.2,5,1046 SI2006U,2005/04/01,733,733,733,733,0,1094 SI2006Z,2005/04/01,755,755,736,738.3,0,5343 SI2007F,2005/04/01,742.2,742.2,742.2,742.2,0,0 SI2007N,2005/04/01,750,750.5,747,747,0,106 SI2007Z,2005/04/01,771,771,754,755.3,0,404 SI2008N,2005/04/01,760.6,760.6,760.6,760.6,0,6 SI2008Z,2005/04/01,782.5,782.5,765.9,765.9,0,176 SI2009N,2005/04/01,771.6,771.6,771.6,771.6,0,7 SI2009Z,2005/04/01,778.5,778.5,778.5,778.5,0,1 SM2005K,2005/04/01,187,187.5,182,183.8,16725,53633 SM2005N,2005/04/01,188,189.5,184.1,185.7,6725,35966 SM2005Q,2005/04/01,188.5,189.5,185,186.5,1533,9429 SM2005U,2005/04/01,186,187.5,183.5,184.5,900,7955 SM2005V,2005/04/01,185,186.5,182,182.7,1075,6580 SM2005Z,2005/04/01,184.5,187,182,183.3,2462,17306 SM2006F,2005/04/01,186.5,187,183,184.3,123,1317 SM2006H,2005/04/01,186.5,187.5,184,187.2,35,839 SM2006K,2005/04/01,187.5,190,186,189.5,269,835 SM2006N,2005/04/01,189.7,189.7,189.7,189.7,22,266 SM2006Q,2005/04/01,186.3,186.3,186.3,186.3,5,72 SM2006U,2005/04/01,186.3,186.3,186.3,186.3,4,18 SM2006V,2005/04/01,183.3,183.3,183.3,183.3,0,134 SP2005M,2005/04/01,1183.6,1193.5,1172.5,1177.7,42833,652538 SP2005U,2005/04/01,1195,1198.1,1178,1182.8,945,10163 SP2005Z,2005/04/01,1199,1204.3,1184.8,1188.8,847,6307 SP2006H,2005/04/01,0,1210.8,1191.3,1195.3,0,1961 SP2006M,2005/04/01,0,1217.8,1198.3,1202.3,0,82 SP2006U,2005/04/01,0,1225,1205.5,1209.5,0,42 SP2006Z,2005/04/01,0,1233,1213.5,1217.5,0,0 SP2007H,2005/04/01,0,1241,1221.5,1225.5,0,0 SSEC,2005/04/01,1180.37,1237.8,1173.54,1223.57,19600,0 STI,2005/04/01,2141.38,2152.01,2140.12,2143.75,114016600,0 TWII,2005/04/01,6010.71,6028.99,5959.28,6028.75,2898200,0 TY2005M,2005/04/01,109.265625,110,108.84375,109.53125,50652,1881236 TY2005U,2005/04/01,108.96875,109.46875,108.78125,109.234375,11490,59635 TY2005Z,2005/04/01,107.9375,108.546875,107.9375,108.546875,0,2558 TY2006H,2005/04/01,107.796875,107.796875,107.796875,107.796875,0,1 US2005M,2005/04/01,111.4375,112.59375,110.78125,111.78125,15325,666697 US2005U,2005/04/01,111.375,112,110.4375,111.40625,583,34255 US2005Z,2005/04/01,110.3125,110.875,110,110.8125,0,43 W2005K,2005/04/01,327,330,319.5,322.5,30384,126273 W2005N,2005/04/01,336,339,329,333,15884,65748 W2005U,2005/04/01,343.5,344,336,339.25,240,5055 W2005Z,2005/04/01,351.5,353.5,344.5,346.5,2281,25122 W2006H,2005/04/01,359,359,352,353.5,25,2377 W2006K,2005/04/01,353,353,353,353,0,106 W2006N,2005/04/01,347,347.5,344,346,0,563 W2006Z,2005/04/01,356,356,356,356,0,61