AD2005M,2005/04/07,0.7656,0.7673,0.762,0.7632,14147,77517 AD2005U,2005/04/07,0.7606,0.761,0.758,0.7586,10,854 AD2005Z,2005/04/07,0,0.7551,0.7551,0.7551,0,146 AD2006H,2005/04/07,0,0.7521,0.7521,0.7521,0,0 AD2006M,2005/04/07,0,0.7491,0.7491,0.7491,0,4 AD2006U,2005/04/07,0,0.7461,0.7461,0.7461,0,3 AOI,2005/04/07,4109.9,4119.5,4103,4112.4,507515200,0 BO2005K,2005/04/07,22.98,23.15,22.65,22.68,8722,63954 BO2005N,2005/04/07,23.18,23.35,22.84,22.93,5727,44902 BO2005Q,2005/04/07,23.18,23.3,22.9,22.91,513,9825 BO2005U,2005/04/07,23.1,23.15,22.8,22.83,416,6377 BO2005V,2005/04/07,22.85,22.85,22.52,22.57,28,4765 BO2005Z,2005/04/07,22.7,22.8,22.43,22.5,671,18973 BO2006F,2005/04/07,22.4,22.45,22.4,22.45,60,1219 BO2006H,2005/04/07,22.4,22.4,22.4,22.4,64,1373 BO2006K,2005/04/07,22.3,22.3,22.3,22.3,1,931 BO2006N,2005/04/07,22.3,22.3,22.3,22.3,0,239 BO2006Q,2005/04/07,21.5,21.5,21.5,21.5,0,102 BO2006U,2005/04/07,21.5,21.5,21.5,21.5,0,130 BO2006V,2005/04/07,21.5,21.5,21.5,21.5,0,88 BO2006Z,2005/04/07,21.5,21.5,21.5,21.5,0,158 BP2005M,2005/04/07,1.874,1.8744,1.862,1.8629,14571,67104 BP2005U,2005/04/07,0,1.8563,1.8563,1.8563,0,656 BP2005Z,2005/04/07,0,1.8493,1.8493,1.8493,0,10 BP2006H,2005/04/07,0,1.8423,1.8423,1.8423,0,3 BP2006M,2005/04/07,0,1.8353,1.8353,1.8353,0,0 BP2006U,2005/04/07,0,1.8283,1.8283,1.8283,0,0 C2005K,2005/04/07,207,207.25,205.25,205.5,40832,253260 C2005N,2005/04/07,215.25,215.25,213.5,214,26326,206510 C2005U,2005/04/07,222,222.5,221,221.25,1734,38916 C2005Z,2005/04/07,231.25,231.5,230,230.5,10515,145357 C2006H,2005/04/07,237.5,238.25,237,237.25,470,14188 C2006K,2005/04/07,242.75,242.75,241.25,241.5,341,2179 C2006N,2005/04/07,246,246,244.75,245.25,1684,6164 C2006U,2005/04/07,245,245,243.5,243.5,32,1296 C2006Z,2005/04/07,246.25,246.75,245.5,245.75,609,6741 C2007N,2005/04/07,256.5,256.5,256.5,256.5,0,24 C2007Z,2005/04/07,250.75,250.75,249.5,249.5,2,335 CC2005K,2005/04/07,1545,1574,1530,1552,16829,29585 CC2005N,2005/04/07,1576,1598,1558,1577,9518,32344 CC2005U,2005/04/07,1600,1618,1581,1599,3916,14654 CC2005Z,2005/04/07,1620,1638,1605,1622,2595,22358 CC2006H,2005/04/07,1655,1655,1632,1638,253,18099 CC2006K,2005/04/07,1655,1655,1645,1649,0,3728 CC2006N,2005/04/07,1661,1661,1661,1661,270,6906 CC2006U,2005/04/07,1673,1673,1673,1673,350,5731 CC2006Z,2005/04/07,1685,1685,1685,1685,0,750 CD2005M,2005/04/07,0.8213,0.8218,0.8176,0.8183,27783,73343 CD2005U,2005/04/07,0.8209,0.8225,0.8199,0.8199,43,1930 CD2005Z,2005/04/07,0.8235,0.824,0.8217,0.8217,2,808 CD2006H,2005/04/07,0.823,0.8234,0.823,0.8234,0,54 CD2006M,2005/04/07,0,0.8251,0.8251,0.8251,0,7 CD2006U,2005/04/07,0,0.8268,0.8268,0.8268,0,0 CL2005K,2005/04/07,55.78,56.84,53.77,54.11,94458,209861 CL2005M,2005/04/07,56.87,57.81,54.95,55.33,76970,163303 CL2005N,2005/04/07,57.56,58.35,55.6,55.99,24573,67170 CL2005Q,2005/04/07,57.84,58.57,55.9,56.3,9480,41308 CL2005U,2005/04/07,57.94,58.6,56,56.39,4125,31721 CL2005V,2005/04/07,57.95,58.54,56.37,56.37,2894,22695 CL2005X,2005/04/07,57.8,58.32,56.24,56.24,773,16932 CL2005Z,2005/04/07,57.62,58.29,55.75,56.09,11531,61701 CL2006F,2005/04/07,55.86,55.86,55.86,55.86,590,17235 CL2006G,2005/04/07,56.8,56.8,55.63,55.63,150,9813 CL2006H,2005/04/07,55.4,55.4,55.4,55.4,441,12440 CL2006J,2005/04/07,55.05,55.18,55.05,55.18,55,8070 CL2006K,2005/04/07,54.98,54.98,54.98,54.98,20,4180 CL2006M,2005/04/07,56.5,56.6,54.79,54.79,901,27939 CL2006N,2005/04/07,54.6,54.6,54.6,54.6,0,4276 CL2006Q,2005/04/07,54.41,54.41,54.41,54.41,0,2262 CL2006U,2005/04/07,54.21,54.21,54.21,54.21,0,4335 CL2006V,2005/04/07,53.98,53.98,53.98,53.98,0,1498 CL2006X,2005/04/07,53.76,53.76,53.76,53.76,0,2470 CL2006Z,2005/04/07,54.88,55.1,53.32,53.54,3825,46834 CL2007F,2005/04/07,53.32,53.32,53.32,53.32,0,2378 CL2007G,2005/04/07,53.12,53.12,53.12,53.12,0,1570 CL2007H,2005/04/07,52.94,52.94,52.94,52.94,0,1026 CL2007J,2005/04/07,52.77,52.77,52.77,52.77,0,476 CL2007K,2005/04/07,52.9,52.9,52.6,52.6,0,140 CL2007M,2005/04/07,52.44,52.44,52.44,52.44,0,11638 CL2007N,2005/04/07,52.27,52.27,52.27,52.27,0,750 CL2007Q,2005/04/07,52.1,52.1,52.1,52.1,0,150 CL2007U,2005/04/07,51.93,51.93,51.93,51.93,0,175 CL2007Z,2005/04/07,52.59,52.59,51.49,51.49,2119,29399 CL2008Z,2005/04/07,51.1,51.2,50,50.12,1020,26044 CL2009Z,2005/04/07,50.3,50.3,49.22,49.22,755,15457 CL2010Z,2005/04/07,49.5,49.5,48.5,48.52,1260,18051 CL2011Z,2005/04/07,49.2,49.2,48.17,48.17,15,5627 CT2005K,2005/04/07,52.1,53,52.1,52.22,10094,63184 CT2005N,2005/04/07,53.8,54.7,53.8,53.96,6480,36675 CT2005V,2005/04/07,55.9,56.2,55.7,55.78,48,1541 CT2005Z,2005/04/07,56.9,57.8,56.7,56.72,1450,13999 CT2006H,2005/04/07,58.7,59,58.65,58.65,138,2229 CT2006K,2005/04/07,59.5,59.5,59.5,59.5,3,553 CT2006N,2005/04/07,60.5,60.5,60.25,60.25,11,488 CT2006V,2005/04/07,60.25,60.25,60.25,60.25,0,0 CT2006Z,2005/04/07,61,61.05,61,61.05,0,155 CT2007H,2005/04/07,62.95,62.95,62.95,62.95,0,0 DAX,2005/04/07,4368.35,4394.18,4354.78,4389.52,0,0 DJ2005M,2005/04/07,10510,10575,10490,10570,5226,39111 DJ2005U,2005/04/07,10550,10604,10550,10604,1,68 DJ2005Z,2005/04/07,10654,10654,10654,10654,0,3 DJT,2005/04/07,3712.95,3741.11,3669.39,3719,19006200,0 DJU,2005/04/07,362.3,366.59,361.42,365.4,19006200,0 DX2005M,2005/04/07,84.77,84.89,84.31,84.88,1467,15274 DX2005U,2005/04/07,84.32,84.79,84.27,84.79,1,2432 DX2005Z,2005/04/07,84.1,84.71,84.1,84.71,0,129 DX2006H,2005/04/07,84.63,84.63,84.63,84.63,0,0 EC2005M,2005/04/07,1.2944,1.2961,1.2867,1.2873,104730,125641 EC2005U,2005/04/07,1.297,1.3,1.2915,1.2918,61,2140 EC2005Z,2005/04/07,1.303,1.303,1.2969,1.2969,10,1151 EC2006H,2005/04/07,1.303,1.303,1.302,1.302,0,79 EC2006M,2005/04/07,0,1.3074,1.3074,1.3074,0,8 EC2006U,2005/04/07,0,1.3128,1.3128,1.3128,0,0 ED2005J,2005/04/07,96.82,96.83,96.815,96.82,3170,60948 ED2005K,2005/04/07,96.675,96.685,96.675,96.675,3348,47485 ED2005M,2005/04/07,96.52,96.54,96.515,96.52,166034,1526682 ED2005N,2005/04/07,0,96.35,96.335,96.335,0,536 ED2005Q,2005/04/07,0,96.225,96.21,96.21,0,0 ED2005U,2005/04/07,96.085,96.115,96.07,96.08,286045,1382190 ED2005Z,2005/04/07,95.88,95.915,95.855,95.865,311524,1117824 ED2006H,2005/04/07,95.76,95.805,95.72,95.74,326001,888918 ED2006M,2005/04/07,95.66,95.705,95.61,95.63,235845,672232 ED2006U,2005/04/07,95.585,95.615,95.525,95.54,107129,488299 ED2006Z,2005/04/07,95.5,95.535,95.43,95.455,67294,433344 ED2007H,2005/04/07,95.45,95.485,95.39,95.405,50483,283552 ED2007M,2005/04/07,95.395,95.435,95.34,95.35,21606,220747 ED2007U,2005/04/07,95.335,95.385,95.28,95.295,16926,165340 ED2007Z,2005/04/07,95.275,95.32,95.225,95.23,7589,146626 ED2008H,2005/04/07,95.235,95.285,95.185,95.19,13174,133567 ED2008M,2005/04/07,95.19,95.235,95.14,95.14,5642,122906 ED2008U,2005/04/07,95.135,95.18,95.085,95.085,6319,110440 ED2008Z,2005/04/07,95.095,95.12,95.02,95.025,5273,97381 ED2009H,2005/04/07,95.05,95.085,94.98,94.99,5595,85474 ED2009M,2005/04/07,95.04,95.04,94.93,94.94,3201,76577 ED2009U,2005/04/07,94.925,94.99,94.88,94.89,4121,64713 ED2009Z,2005/04/07,94.905,94.94,94.83,94.835,3289,44954 ED2010H,2005/04/07,94.87,94.91,94.8,94.805,3386,21164 ED2010M,2005/04/07,94.76,94.86,94.755,94.76,63,13239 ED2010U,2005/04/07,94.705,94.81,94.705,94.71,62,9729 ED2010Z,2005/04/07,94.655,94.755,94.655,94.655,662,9399 ED2011H,2005/04/07,94.635,94.73,94.625,94.625,62,8608 ED2011M,2005/04/07,94.585,94.69,94.585,94.585,114,5718 ED2011U,2005/04/07,94.54,94.645,94.54,94.54,64,2857 ED2011Z,2005/04/07,94.495,94.6,94.495,94.495,313,2169 ED2012H,2005/04/07,94.47,94.575,94.47,94.47,63,1166 ED2012M,2005/04/07,0,94.53,94.425,94.43,0,817 ED2012U,2005/04/07,0,94.485,94.38,94.385,0,1415 ED2012Z,2005/04/07,0,94.44,94.335,94.34,0,971 ED2013H,2005/04/07,0,94.415,94.31,94.315,0,1673 ED2013M,2005/04/07,0,94.385,94.285,94.285,0,534 ED2013U,2005/04/07,0,94.345,94.245,94.245,0,395 ED2013Z,2005/04/07,0,94.305,94.205,94.205,0,394 ED2014H,2005/04/07,0,94.28,94.18,94.18,0,386 ED2014M,2005/04/07,0,94.255,94.155,94.155,0,303 ED2014U,2005/04/07,0,94.225,94.125,94.125,0,278 ED2014Z,2005/04/07,0,94.2,94.1,94.1,0,299 ED2015H,2005/04/07,0,94.175,94.075,94.075,0,20 EM2005J,2005/04/07,97.0075,97.01,97.005,97.0075,1635,28887 EM2005K,2005/04/07,96.89,96.895,96.89,96.89,1007,44968 EM2005M,2005/04/07,96.73,96.74,96.72,96.72,187,8829 EM2005N,2005/04/07,96.515,96.515,96.505,96.505,233,1060 EM2005Q,2005/04/07,0,96.38,96.375,96.375,0,4 EM2005U,2005/04/07,0,96.225,96.215,96.215,0,2 EM2005V,2005/04/07,0,96.1,96.095,96.095,0,2 EM2005X,2005/04/07,0,96.015,96.01,96.01,0,2 EM2005Z,2005/04/07,0,95.91,95.9,95.9,0,2 EM2006F,2005/04/07,0,95.865,95.855,95.855,0,2 EM2006G,2005/04/07,0,95.79,95.78,95.78,0,2 EM2006H,2005/04/07,0,95.785,95.765,95.765,0,0 ES2005M,2005/04/07,1189.25,1195.75,1186.25,1195.25,779290,885679 ES2005U,2005/04/07,1194.25,1200.5,1191.75,1200.5,57,1333 EY2005M,2005/04/07,0,99.915,99.915,99.915,3328,45681 EY2005U,2005/04/07,0,99.9,99.9,99.9,0,5247 EY2005Z,2005/04/07,0,99.86,99.86,99.86,196,8985 EY2006H,2005/04/07,99.805,99.805,99.8,99.8,0,3518 EY2006M,2005/04/07,99.74,99.745,99.74,99.745,327,3010 EY2006U,2005/04/07,99.655,99.655,99.655,99.655,0,2424 EY2006Z,2005/04/07,0,99.57,99.57,99.57,0,510 EY2007H,2005/04/07,99.475,99.475,99.475,99.475,0,5 EY2007M,2005/04/07,0,99.4,99.39,99.39,0,2 EY2007U,2005/04/07,0,99.325,99.315,99.315,0,0 EY2007Z,2005/04/07,0,99.235,99.225,99.225,0,164 EY2008H,2005/04/07,0,99.15,99.14,99.14,0,590 EY2008M,2005/04/07,0,99.11,99.1,99.1,0,250 EY2008U,2005/04/07,0,99.11,99.1,99.1,0,0 EY2008Z,2005/04/07,0,98.92,98.92,98.92,0,0 EY2009H,2005/04/07,0,98.84,98.83,98.83,0,0 EY2009M,2005/04/07,0,98.825,98.815,98.815,0,0 EY2009U,2005/04/07,0,98.825,98.815,98.815,0,0 EY2009Z,2005/04/07,0,98.825,98.815,98.815,0,0 EY2010H,2005/04/07,0,98.825,98.815,98.815,0,0 FC2005J,2005/04/07,108.35,108.4,107.7,107.87,888,3608 FC2005K,2005/04/07,104.37,104.6,103.9,103.92,2030,14666 FC2005Q,2005/04/07,106.25,106.65,106,106.27,1104,7514 FC2005U,2005/04/07,104.92,105.15,104.8,104.95,39,1018 FC2005V,2005/04/07,104.45,104.52,104.1,104.3,44,1065 FC2005X,2005/04/07,103.5,103.62,103,103.1,7,429 FC2006F,2005/04/07,101.35,101.35,101.2,101.2,26,89 FC2006H,2005/04/07,102,102,102,102,0,0 FTSE,2005/04/07,4947.4,4984.5,4947.4,4977,1686661760,0 FV2005M,2005/04/07,107.53125,107.65625,107.25,107.3125,14500,1256251 FV2005U,2005/04/07,106.859375,106.859375,106.859375,106.859375,6198,133071 FV2005Z,2005/04/07,106.46875,106.625,106.453125,106.453125,0,1 GC2005J,2005/04/07,426.5,428.5,426.5,426.5,62,583 GC2005K,2005/04/07,427.4,427.4,427.4,427.4,150,0 GC2005M,2005/04/07,429.3,430.5,427.3,428.4,30221,210109 GC2005Q,2005/04/07,431.2,433.5,430.2,431,91,11838 GC2005V,2005/04/07,434,434.6,433.8,433.8,7,5241 GC2005Z,2005/04/07,437,438,436.5,436.7,176,21027 GC2006G,2005/04/07,439.8,439.8,439.8,439.8,0,3649 GC2006J,2005/04/07,442.9,442.9,442.9,442.9,0,1799 GC2006M,2005/04/07,446.5,446.5,446.1,446.1,84,8602 GC2006Q,2005/04/07,449.4,449.4,449.4,449.4,0,550 GC2006V,2005/04/07,452.8,452.8,452.8,452.8,0,161 GC2006Z,2005/04/07,457,457,456.2,456.2,159,5639 GC2007G,2005/04/07,459.5,459.5,459.5,459.5,0,0 GC2007M,2005/04/07,466.2,466.2,466.2,466.2,110,2851 GC2007Z,2005/04/07,476.4,476.4,476.4,476.4,1,2095 GC2008M,2005/04/07,486.8,486.8,486.8,486.8,0,164 GC2008Z,2005/04/07,497.5,497.5,497.5,497.5,5,1600 GC2009M,2005/04/07,508.3,508.3,508.3,508.3,0,120 GC2009Z,2005/04/07,519.2,519.2,519.2,519.2,5,22 HG2005J,2005/04/07,152,152.5,151.9,152.15,408,2015 HG2005K,2005/04/07,150.75,151.4,150,150.65,11995,70288 HG2005M,2005/04/07,150.3,150.7,150.3,150.3,11,2296 HG2005N,2005/04/07,149.6,150.6,149.3,149.9,2891,21445 HG2005Q,2005/04/07,148.2,148.2,148.2,148.2,2,1372 HG2005U,2005/04/07,146.6,147,146.3,146.75,406,10726 HG2005V,2005/04/07,144.65,144.65,144.55,144.55,1,1170 HG2005X,2005/04/07,142.4,142.75,142.4,142.75,0,906 HG2005Z,2005/04/07,140.8,141.5,140.5,141.2,440,11128 HG2006F,2005/04/07,139.05,139.25,139.05,139.25,24,206 HG2006G,2005/04/07,137.5,137.5,137.5,137.5,23,150 HG2006H,2005/04/07,136.7,136.8,136.2,136.2,66,680 HG2006J,2005/04/07,134.8,134.8,134.8,134.8,0,25 HG2006K,2005/04/07,133.45,133.45,133.45,133.45,0,101 HG2006M,2005/04/07,132.35,132.35,132.35,132.35,0,127 HG2006N,2005/04/07,131.75,131.75,131.75,131.75,0,157 HG2006Q,2005/04/07,131.1,131.1,131.1,131.1,0,34 HG2006U,2005/04/07,130.55,130.55,130.55,130.55,0,20 HG2006V,2005/04/07,129.65,129.65,129.65,129.65,0,1 HG2006X,2005/04/07,128.75,128.75,128.75,128.75,0,0 HG2006Z,2005/04/07,127.8,127.8,127.8,127.8,0,44 HG2007F,2005/04/07,127.8,127.8,127.8,127.8,0,0 HG2007G,2005/04/07,127.8,127.8,127.8,127.8,0,0 HG2007H,2005/04/07,127.8,127.8,127.8,127.8,0,0 HO2005K,2005/04/07,1.583,1.6075,1.51,1.5283,23555,76527 HO2005M,2005/04/07,1.582,1.6025,1.512,1.5282,11911,33283 HO2005N,2005/04/07,1.5892,1.6075,1.527,1.5357,2750,16992 HO2005Q,2005/04/07,1.596,1.6125,1.535,1.5442,1737,10356 HO2005U,2005/04/07,1.607,1.6219,1.549,1.5562,2417,11523 HO2005V,2005/04/07,1.636,1.6425,1.569,1.5727,931,3886 HO2005X,2005/04/07,1.6585,1.6585,1.5897,1.5897,133,3101 HO2005Z,2005/04/07,1.653,1.6735,1.595,1.6057,1486,12500 HO2006F,2005/04/07,1.669,1.683,1.61,1.6162,1294,6677 HO2006G,2005/04/07,1.6645,1.6745,1.605,1.6097,16,1670 HO2006H,2005/04/07,1.639,1.645,1.58,1.5817,283,4526 HO2006J,2005/04/07,1.6,1.6,1.5377,1.5377,8,1360 HO2006K,2005/04/07,1.56,1.56,1.4982,1.4982,3,925 HO2006M,2005/04/07,1.5,1.5,1.4712,1.4712,216,2812 HO2006N,2005/04/07,1.485,1.485,1.4672,1.4672,0,526 HO2006Q,2005/04/07,1.4717,1.4717,1.4717,1.4717,0,25 HO2006U,2005/04/07,1.4812,1.4812,1.4812,1.4812,0,112 HO2006V,2005/04/07,1.4927,1.4927,1.4927,1.4927,0,1 HU2005K,2005/04/07,1.6592,1.6685,1.55,1.568,32354,82999 HU2005M,2005/04/07,1.68,1.6885,1.575,1.5947,13740,39622 HU2005N,2005/04/07,1.688,1.696,1.585,1.6082,4592,18966 HU2005Q,2005/04/07,1.6785,1.6875,1.59,1.6082,2073,14106 HU2005U,2005/04/07,1.6531,1.6611,1.5882,1.5882,1748,12570 HU2005V,2005/04/07,1.601,1.601,1.5357,1.5357,435,5613 HU2005X,2005/04/07,1.5067,1.5067,1.5067,1.5067,26,904 HU2005Z,2005/04/07,1.52,1.52,1.4877,1.4877,260,3827 HU2006F,2005/04/07,1.4887,1.4887,1.4887,1.4887,0,1133 HU2006G,2005/04/07,1.5002,1.5002,1.5002,1.5002,0,828 HU2006H,2005/04/07,1.5117,1.5117,1.5117,1.5117,0,731 HU2006J,2005/04/07,1.5907,1.5907,1.5907,1.5907,0,51 INDU,2005/04/07,10485.88,10589.99,10434.3,10546.32,19006200,0 JY2005M,2005/04/07,0.9287,0.93,0.9248,0.9255,28375,128678 JY2005U,2005/04/07,0.9391,0.9391,0.9342,0.9342,6,594 JY2005Z,2005/04/07,0,0.9434,0.9434,0.9434,0,38 JY2006H,2005/04/07,0,0.9526,0.9526,0.9526,0,29 JY2006M,2005/04/07,0.9674,0.9674,0.9626,0.9626,0,25 JY2006U,2005/04/07,0,0.9726,0.9726,0.9726,0,0 KC2005K,2005/04/07,125,125.75,121.5,121.95,15107,61672 KC2005N,2005/04/07,127.7,128.8,124.8,124.95,9572,33672 KC2005U,2005/04/07,130.1,130.9,127.4,127.4,941,10893 KC2005Z,2005/04/07,133.1,134,130.55,130.55,643,6394 KC2006H,2005/04/07,136,136.25,133.05,133.05,106,2425 KC2006K,2005/04/07,134.75,134.75,134.5,134.5,118,651 KC2006N,2005/04/07,135.95,135.95,135.95,135.95,44,289 KC2006U,2005/04/07,140,140,137.4,137.4,3,89 KC2006Z,2005/04/07,139.6,139.6,139.6,139.6,2,38 LB2005K,2005/04/07,382.1,387,379.6,386.2,656,3439 LB2005N,2005/04/07,374.5,379.8,372,378.4,191,1382 LB2005U,2005/04/07,361.3,367.5,361.1,365.3,27,288 LB2005X,2005/04/07,347.1,348.8,347.1,348.8,16,111 LB2006F,2005/04/07,0,350.4,338.8,350.4,1,1 LC2005J,2005/04/07,88.3,88.4,87.75,87.77,4896,17866 LC2005K,2005/04/07,0,85.2,85.2,85.2,0,0 LC2005M,2005/04/07,83.2,84.05,83.2,83.42,9732,81393 LC2005Q,2005/04/07,82.87,83.25,82.65,82.85,1252,21262 LC2005V,2005/04/07,83.85,84.2,83.7,83.8,462,12617 LC2005Z,2005/04/07,85.1,85.35,84.9,85,902,9040 LC2006G,2005/04/07,85.75,85.97,85.55,85.67,221,3527 LC2006J,2005/04/07,85.4,85.5,85.25,85.25,23,302 LH2005J,2005/04/07,66.5,66.85,66.3,66.52,3789,7002 LH2005K,2005/04/07,74.4,74.9,74.05,74.85,760,4517 LH2005M,2005/04/07,76,77.35,76,76.82,9481,51642 LH2005N,2005/04/07,76.2,76.85,76.05,76.72,2270,12664 LH2005Q,2005/04/07,73.52,74.22,73.15,74.15,946,7341 LH2005V,2005/04/07,63.3,63.4,63,63.12,630,5803 LH2005Z,2005/04/07,60.75,61,60.5,60.5,457,4254 LH2006G,2005/04/07,59.95,60.2,59.85,60.2,64,548 LH2006J,2005/04/07,58.75,58.8,58.6,58.6,2,124 ND2005M,2005/04/07,1493,1510,1486.5,1509,9460,52840 ND2005U,2005/04/07,0,1519,1519,1519,0,11 ND2005Z,2005/04/07,0,1529,1529,1529,0,0 NDY,2005/04/07,1999.61,2018.79,1998.14,2018.79,17142700,0 NG2005K,2005/04/07,7.55,7.607,7.33,7.366,24187,78511 NG2005M,2005/04/07,7.65,7.715,7.45,7.485,7206,36022 NG2005N,2005/04/07,7.746,7.816,7.56,7.594,5154,40021 NG2005Q,2005/04/07,7.803,7.872,7.63,7.657,2928,26484 NG2005U,2005/04/07,7.835,7.88,7.66,7.684,1114,25581 NG2005V,2005/04/07,7.857,7.91,7.675,7.724,3360,43943 NG2005X,2005/04/07,8.191,8.24,8.07,8.096,2031,16291 NG2005Z,2005/04/07,8.515,8.56,8.39,8.438,2483,28281 NG2006F,2005/04/07,8.732,8.77,8.61,8.663,1114,21124 NG2006G,2005/04/07,8.75,8.77,8.62,8.658,1423,15764 NG2006H,2005/04/07,8.63,8.63,8.48,8.523,1488,24726 NG2006J,2005/04/07,7.44,7.44,7.35,7.373,605,14199 NG2006K,2005/04/07,7.2,7.223,7.16,7.223,290,11439 NG2006M,2005/04/07,7.245,7.255,7.22,7.255,47,5697 NG2006N,2005/04/07,7.35,7.35,7.23,7.288,455,7825 NG2006Q,2005/04/07,7.38,7.38,7.28,7.318,17,6316 NG2006U,2005/04/07,7.27,7.293,7.27,7.293,150,4601 NG2006V,2005/04/07,7.3,7.328,7.3,7.328,153,7190 NG2006X,2005/04/07,7.61,7.653,7.61,7.653,1,4521 NG2006Z,2005/04/07,7.9,7.968,7.9,7.968,2,5685 NG2007F,2005/04/07,8.188,8.188,8.188,8.188,2,6109 NG2007G,2005/04/07,8.158,8.158,8.158,8.158,1,2116 NG2007H,2005/04/07,7.993,7.993,7.993,7.993,210,4099 NG2007J,2005/04/07,6.873,6.873,6.873,6.873,215,5092 NG2007K,2005/04/07,6.718,6.718,6.718,6.718,1,5085 NG2007M,2005/04/07,6.743,6.743,6.743,6.743,0,900 NG2007N,2005/04/07,6.768,6.768,6.768,6.768,3,1323 NG2007Q,2005/04/07,6.788,6.788,6.788,6.788,3,1269 NG2007U,2005/04/07,6.762,6.762,6.762,6.762,1,1159 NG2007V,2005/04/07,6.793,6.793,6.793,6.793,1,1790 NG2007X,2005/04/07,7.103,7.103,7.103,7.103,7,1260 NG2007Z,2005/04/07,7.403,7.403,7.403,7.403,2,2173 NG2008F,2005/04/07,7.633,7.633,7.633,7.633,2,4634 NG2008G,2005/04/07,7.608,7.608,7.608,7.608,1,468 NG2008H,2005/04/07,7.428,7.428,7.428,7.428,1,1758 NG2008J,2005/04/07,6.418,6.418,6.418,6.418,0,1674 NG2008K,2005/04/07,6.278,6.278,6.278,6.278,0,1863 NG2008M,2005/04/07,6.303,6.303,6.303,6.303,0,749 NG2008N,2005/04/07,6.328,6.328,6.328,6.328,50,621 NG2008Q,2005/04/07,6.353,6.353,6.353,6.353,0,595 NG2008U,2005/04/07,6.333,6.333,6.333,6.333,0,678 NG2008V,2005/04/07,6.348,6.348,6.348,6.348,0,706 NG2008X,2005/04/07,6.633,6.633,6.633,6.633,0,473 NG2008Z,2005/04/07,6.908,6.908,6.908,6.908,50,842 NG2009F,2005/04/07,7.143,7.143,7.143,7.143,0,1193 NG2009G,2005/04/07,7.123,7.123,7.123,7.123,0,303 NG2009H,2005/04/07,6.933,6.933,6.933,6.933,0,1005 NG2009J,2005/04/07,6.013,6.013,6.013,6.013,0,898 NG2009K,2005/04/07,5.893,5.893,5.893,5.893,5,874 NG2009M,2005/04/07,5.918,5.918,5.918,5.918,0,198 NG2009N,2005/04/07,5.938,5.938,5.938,5.938,0,253 NG2009Q,2005/04/07,5.958,5.958,5.958,5.958,0,182 NG2009U,2005/04/07,5.938,5.938,5.938,5.938,0,165 NG2009V,2005/04/07,5.958,5.958,5.958,5.958,0,140 NG2009X,2005/04/07,6.258,6.258,6.258,6.258,0,155 NG2009Z,2005/04/07,6.543,6.543,6.543,6.543,0,299 NG2010F,2005/04/07,6.773,6.773,6.773,6.773,0,62 NG2010G,2005/04/07,6.748,6.748,6.748,6.748,0,87 NG2010H,2005/04/07,6.563,6.563,6.563,6.563,0,150 NG2010J,2005/04/07,5.653,5.653,5.653,5.653,0,0 NG2010K,2005/04/07,5.521,5.521,5.521,5.521,0,0 NG2010M,2005/04/07,5.543,5.543,5.543,5.543,0,0 NG2010N,2005/04/07,5.563,5.563,5.563,5.563,0,4 NG2010Q,2005/04/07,5.593,5.593,5.593,5.593,0,0 NG2010U,2005/04/07,5.593,5.593,5.593,5.593,0,0 NG2010V,2005/04/07,5.621,5.621,5.621,5.621,0,4 NG2010X,2005/04/07,6,6,5.903,5.903,0,0 NG2010Z,2005/04/07,6.3,6.3,6.183,6.183,0,2 NK2005M,2005/04/07,11820,11875,11790,11875,3456,35253 NK2005U,2005/04/07,0,11880,11880,11880,0,8 NK2005Z,2005/04/07,0,11865,11865,11865,0,0 NK2006H,2005/04/07,0,11850,11850,11850,0,0 NKKI,2005/04/07,11848.49,11848.49,11757.87,11810.99,83000,0 NQ2005M,2005/04/07,1493.5,1510,1486,1509,317053,270542 NQ2005U,2005/04/07,0,1519,1499.5,1519,3,95 NZY,2005/04/07,3063.74,3073.08,3050.45,3055.42,30508700,0 O2005K,2005/04/07,156,157.75,155.75,157.5,207,4417 O2005N,2005/04/07,153.5,155.25,153.5,155.25,231,2671 O2005U,2005/04/07,152.75,153.5,152.75,153.5,0,102 O2005Z,2005/04/07,152,153,151.75,153,8,403 O2006H,2005/04/07,155,155,155,155,0,7 O2006K,2005/04/07,156.75,156.75,156.75,156.75,0,0 OEX,2005/04/07,562.76,566.83,562.4,566.29,19006200,0 OJ2005K,2005/04/07,96.5,97.7,94.3,97,1847,20963 OJ2005N,2005/04/07,97.8,99,95.9,98.9,995,8830 OJ2005U,2005/04/07,98,99.15,96.75,99.15,31,1784 OJ2005X,2005/04/07,98.2,99.4,96.8,99.4,100,1959 OJ2006F,2005/04/07,98.25,99.65,98.25,99.65,25,123 OJ2006H,2005/04/07,99.9,99.9,99.9,99.9,0,56 OJ2006K,2005/04/07,100.15,100.15,100.15,100.15,0,10 OJ2006N,2005/04/07,100.4,100.4,100.4,100.4,0,2 OJ2006U,2005/04/07,100.65,100.65,100.65,100.65,0,2 OJ2006X,2005/04/07,100.9,100.9,100.9,100.9,0,0 OJ2007F,2005/04/07,101.15,101.15,101.15,101.15,0,1 PA2005M,2005/04/07,201.55,203,200,201,244,12759 PA2005U,2005/04/07,202.75,202.75,202.75,202.75,0,109 PA2005Z,2005/04/07,205.25,205.25,205.25,205.25,0,104 PB2005K,2005/04/07,92.8,93.4,92.45,92.75,254,1270 PB2005N,2005/04/07,94.15,94.4,93.75,94.15,53,788 PB2005Q,2005/04/07,89,90.4,89,89.55,9,256 PB2006G,2005/04/07,0,91.15,91,91.15,4,15 PB2006H,2005/04/07,0,90.05,90.05,90.05,0,1 PL2005J,2005/04/07,868,868,866.6,866.6,5,253 PL2005M,2005/04/07,865,865,865,865,0,0 PL2005N,2005/04/07,864.3,867,862,865.6,509,7396 PL2005V,2005/04/07,864.1,864.1,864.1,864.1,2,8 PL2006J,2005/04/07,857.1,857.1,857.1,857.1,0,20 S2005K,2005/04/07,628.5,630,620,623.5,30302,125000 S2005N,2005/04/07,634,636.5,627,631.75,16149,87204 S2005Q,2005/04/07,633.5,635,626,629.5,659,7210 S2005U,2005/04/07,624,624,616,619.75,283,3911 S2005X,2005/04/07,615.5,617,609.5,613.25,6278,48807 S2006F,2005/04/07,617,619,613,615.25,65,3312 S2006H,2005/04/07,617,617,612,615,237,1384 S2006K,2005/04/07,612,612,611,612,23,1286 S2006N,2005/04/07,614,614,614,614,0,337 S2006X,2005/04/07,591,591.5,591,591.5,6,121 SB2005K,2005/04/07,8.57,8.67,8.54,8.66,30214,151002 SB2005N,2005/04/07,8.76,8.83,8.73,8.83,20066,110632 SB2005V,2005/04/07,8.9,8.95,8.86,8.94,6831,46018 SB2006H,2005/04/07,8.93,8.97,8.89,8.97,4365,32415 SB2006K,2005/04/07,8.87,8.89,8.85,8.89,1520,13626 SB2006N,2005/04/07,8.68,8.72,8.68,8.72,1228,7992 SB2006V,2005/04/07,8.68,8.7,8.68,8.7,140,4066 SB2007H,2005/04/07,8.65,8.65,8.65,8.65,94,139 SF2005M,2005/04/07,0.8373,0.8385,0.831,0.8317,16696,48506 SF2005U,2005/04/07,0,0.8441,0.8378,0.8378,4,96 SF2005Z,2005/04/07,0,0.8442,0.8442,0.8442,0,125 SF20062,2005/04/07,617,619,613,615.25,65,3312 SF2006H,2005/04/07,0,0.8507,0.8507,0.8507,0,0 SF2006M,2005/04/07,0,0.8575,0.8575,0.8575,0,1 SF2006U,2005/04/07,0,0.8645,0.8645,0.8645,0,0 SI2005J,2005/04/07,707.1,707.1,707.1,707.1,0,63 SI2005K,2005/04/07,712,717.5,706,707.5,11009,53986 SI2005M,2005/04/07,709.7,709.7,709.7,709.7,0,0 SI2005N,2005/04/07,716.5,721,710,712,890,16560 SI2005U,2005/04/07,719,726,716.6,716.6,210,2578 SI2005Z,2005/04/07,727.5,731,721.5,723,107,14805 SI2006F,2005/04/07,725.5,725.5,725.5,725.5,0,7 SI2006H,2005/04/07,729.2,729.2,729.2,729.2,0,2305 SI2006K,2005/04/07,732.8,732.8,732.8,732.8,0,203 SI2006N,2005/04/07,736.4,736.4,736.4,736.4,3,1055 SI2006U,2005/04/07,740.1,740.1,740.1,740.1,0,1094 SI2006Z,2005/04/07,750,750,745.3,745.3,0,5406 SI2007F,2005/04/07,749.2,749.2,749.2,749.2,0,0 SI2007N,2005/04/07,753.5,753.5,753.5,753.5,0,106 SI2007Z,2005/04/07,760.8,760.8,760.8,760.8,1,406 SI2008N,2005/04/07,766.1,766.1,766.1,766.1,0,6 SI2008Z,2005/04/07,771.4,771.4,771.4,771.4,0,179 SI2009N,2005/04/07,777.1,777.1,777.1,777.1,0,7 SI2009Z,2005/04/07,784,784,784,784,0,2 SM2005K,2005/04/07,188.3,188.7,186.8,188.3,11314,45289 SM2005N,2005/04/07,189.5,190.3,188.5,189.9,5104,35852 SM2005Q,2005/04/07,190.5,190.9,189.3,190.5,1296,9554 SM2005U,2005/04/07,189.8,190,188.5,189.8,270,8057 SM2005V,2005/04/07,188,188.5,186.7,188,599,6865 SM2005Z,2005/04/07,188,188.7,186.8,188.4,1415,17880 SM2006F,2005/04/07,187.5,189,187.3,189,20,1359 SM2006H,2005/04/07,189,190,188.4,189.2,62,877 SM2006K,2005/04/07,191.5,191.5,191.5,191.5,15,835 SM2006N,2005/04/07,191.5,191.5,191.5,191.5,0,264 SM2006Q,2005/04/07,190,190,188,188.7,0,72 SM2006U,2005/04/07,188.2,188.2,188.2,188.2,0,18 SM2006V,2005/04/07,183.7,183.7,183.7,183.7,0,124 SP2005M,2005/04/07,1189.1,1195.7,1186.2,1195.3,32310,654345 SP2005U,2005/04/07,1195.3,1200.5,1192.3,1200.4,26,10182 SP2005Z,2005/04/07,0,1207.4,1198.4,1206.4,2,6343 SP2006H,2005/04/07,0,1213.9,1204.9,1212.9,0,1961 SP2006M,2005/04/07,0,1220.9,1211.9,1220.4,0,82 SP2006U,2005/04/07,0,1228.1,1219.1,1227.9,0,42 SP2006Z,2005/04/07,0,1236.1,1227.1,1235.9,0,0 SP2007H,2005/04/07,0,1244.1,1235.1,1243.9,0,0 SPY,2005/04/07,1184.95,1191.75,1183.96,1191.14,1886579968,0 SSEC,2005/04/07,1216.73,1248.06,1213.65,1225.49,24200,0 STI,2005/04/07,2166.66,2176.39,2164.32,2176.39,145517200,0 TWII,2005/04/07,6032.01,6043.1,5971.76,5971.76,3350600,0 TY2005M,2005/04/07,109.796875,110,109.375,109.46875,25918,1895443 TY2005U,2005/04/07,109.5625,109.734375,109.21875,109.21875,4760,69120 TY2005Z,2005/04/07,108.765625,109,108.484375,108.484375,2616,22122 TY2006H,2005/04/07,107.765625,107.765625,107.765625,107.765625,0,1 US2005M,2005/04/07,111.84375,112.21875,111.125,111.34375,6815,695472 US2005U,2005/04/07,111.6875,111.8125,110.8125,110.9375,28,39746 US2005Z,2005/04/07,110.34375,110.34375,110.34375,110.34375,2,45 USBY,2005/04/07,4.74,4.8,4.72,4.78,0,0 W2005K,2005/04/07,314.75,316.5,313,314.25,18663,100838 W2005N,2005/04/07,324,326,322.5,324.5,14968,73890 W2005U,2005/04/07,331,332.5,329.5,331.5,426,5759 W2005Z,2005/04/07,339.5,342,339,340.75,1523,23486 W2006H,2005/04/07,349,349,348,349,38,2176 W2006K,2005/04/07,350,350,350,350,0,207 W2006N,2005/04/07,344,344,344,344,1,585 W2006Z,2005/04/07,353,353,353,353,0,61