AD2005M,2005/04/11,0.7712,0.7724,0.77,0.7721,15555,80855 AD2005U,2005/04/11,0.765,0.7675,0.765,0.7675,20,866 AD2005Z,2005/04/11,0,0.764,0.764,0.764,3,143 AD2006H,2005/04/11,0,0.761,0.761,0.761,0,0 AD2006M,2005/04/11,0,0.758,0.758,0.758,0,4 AD2006U,2005/04/11,0,0.755,0.755,0.755,0,3 AOI,2005/04/11,4144.7,4144.7,4112,4115.8,360785984,0 BO2005K,2005/04/11,22.25,22.5,22.07,22.4,19212,55877 BO2005N,2005/04/11,22.55,22.66,22.24,22.61,13244,52212 BO2005Q,2005/04/11,22.47,22.6,22.28,22.56,1363,10044 BO2005U,2005/04/11,22.4,22.5,22.2,22.46,654,6258 BO2005V,2005/04/11,22.03,22.38,22.03,22.36,407,4665 BO2005Z,2005/04/11,22.25,22.3,21.95,22.28,1399,19130 BO2006F,2005/04/11,22.08,22.25,22,22.25,35,1255 BO2006H,2005/04/11,22.08,22.23,22,22.23,91,1441 BO2006K,2005/04/11,22.1,22.1,22.1,22.1,137,1026 BO2006N,2005/04/11,22,22,22,22,0,239 BO2006Q,2005/04/11,21.37,21.37,21.37,21.37,0,102 BO2006U,2005/04/11,21.37,21.37,21.37,21.37,0,130 BO2006V,2005/04/11,21.37,21.37,21.37,21.37,0,88 BO2006Z,2005/04/11,21.37,21.37,21.37,21.37,0,158 BP2005M,2005/04/11,1.8838,1.8878,1.8822,1.8852,29754,78311 BP2005U,2005/04/11,0,1.879,1.8786,1.8786,2,658 BP2005Z,2005/04/11,0,1.8716,1.8716,1.8716,0,10 BP2006H,2005/04/11,0,1.8646,1.8646,1.8646,0,3 BP2006M,2005/04/11,0,1.8576,1.8576,1.8576,0,0 BP2006U,2005/04/11,0,1.8506,1.8506,1.8506,0,0 C2005K,2005/04/11,203.75,206,203,205.75,61846,219957 C2005N,2005/04/11,212,214.5,211.25,214,48625,234235 C2005U,2005/04/11,219.5,221.5,218.75,221.25,3291,41606 C2005Z,2005/04/11,229,231,228.25,230.75,11850,145183 C2006H,2005/04/11,236.25,237.75,235.75,237.75,916,14683 C2006K,2005/04/11,240.25,242,240,242,370,2423 C2006N,2005/04/11,243.5,246,243.5,246,212,6295 C2006U,2005/04/11,244,244.75,243.75,244.5,39,1354 C2006Z,2005/04/11,244.5,246,244.25,246,181,6962 C2007N,2005/04/11,256,256,256,256,0,24 C2007Z,2005/04/11,249.5,249.5,249.5,249.5,0,353 CC2005K,2005/04/11,1569,1572,1536,1540,3920,24216 CC2005N,2005/04/11,1588,1592,1558,1563,3604,34788 CC2005U,2005/04/11,1600,1605,1585,1585,620,14090 CC2005Z,2005/04/11,1635,1635,1608,1608,716,22461 CC2006H,2005/04/11,1645,1645,1626,1626,116,18238 CC2006K,2005/04/11,1639,1639,1639,1639,191,3803 CC2006N,2005/04/11,1650,1650,1650,1650,50,6906 CC2006U,2005/04/11,1661,1661,1661,1661,252,5923 CC2006Z,2005/04/11,1673,1673,1673,1673,0,750 CD2005M,2005/04/11,0.8146,0.8156,0.8092,0.8103,31262,73353 CD2005U,2005/04/11,0.8162,0.8162,0.811,0.812,62,1894 CD2005Z,2005/04/11,0.8152,0.8152,0.8132,0.8139,0,808 CD2006H,2005/04/11,0,0.8157,0.8157,0.8157,0,52 CD2006M,2005/04/11,0,0.8175,0.8175,0.8175,0,7 CD2006U,2005/04/11,0,0.8193,0.8193,0.8193,0,0 CL2005K,2005/04/11,53.26,53.85,52.1,53.71,122490,161994 CL2005M,2005/04/11,54.29,55.2,53.6,55.1,108676,178484 CL2005N,2005/04/11,55.18,56,54.25,55.82,24264,68398 CL2005Q,2005/04/11,55.44,56.25,54.85,56.16,7751,44438 CL2005U,2005/04/11,55.36,56.35,54.8,56.27,5042,34857 CL2005V,2005/04/11,55.34,56.3,55,56.25,1441,23061 CL2005X,2005/04/11,55.23,56.12,54.85,56.12,659,17407 CL2005Z,2005/04/11,55.2,55.97,54.5,55.97,17066,57154 CL2006F,2005/04/11,55.05,55.74,55.05,55.74,745,17976 CL2006G,2005/04/11,54.6,55.51,54.6,55.51,412,9995 CL2006H,2005/04/11,54,55.28,54,55.28,807,11953 CL2006J,2005/04/11,55.06,55.06,55.06,55.06,354,8278 CL2006K,2005/04/11,54.86,54.86,54.86,54.86,0,4200 CL2006M,2005/04/11,53.6,54.67,53.5,54.67,3031,28646 CL2006N,2005/04/11,54.48,54.48,54.48,54.48,0,4326 CL2006Q,2005/04/11,54.3,54.3,54.3,54.3,0,2262 CL2006U,2005/04/11,54.11,54.11,54.11,54.11,0,4335 CL2006V,2005/04/11,53.89,53.89,53.89,53.89,50,1498 CL2006X,2005/04/11,53.68,53.68,53.68,53.68,50,2470 CL2006Z,2005/04/11,52.47,53.47,52.35,53.47,6013,48941 CL2007F,2005/04/11,53.25,53.25,53.25,53.25,0,2378 CL2007G,2005/04/11,53.05,53.05,53.05,53.05,0,1570 CL2007H,2005/04/11,52.87,52.87,52.87,52.87,0,1026 CL2007J,2005/04/11,52.7,52.7,52.7,52.7,0,476 CL2007K,2005/04/11,52.53,52.53,52.53,52.53,1,141 CL2007M,2005/04/11,51.4,52.37,51.4,52.37,1400,12188 CL2007N,2005/04/11,52.18,52.18,52.18,52.18,0,750 CL2007Q,2005/04/11,52.01,52.01,52.01,52.01,0,150 CL2007U,2005/04/11,51.84,51.84,51.84,51.84,0,175 CL2007Z,2005/04/11,50.45,51.4,50.45,51.4,1333,29728 CL2008Z,2005/04/11,49.3,49.98,49.3,49.98,623,26481 CL2009Z,2005/04/11,48.41,49.03,48.4,49.03,131,15653 CL2010Z,2005/04/11,47.9,48.28,47.75,48.28,770,18930 CL2011Z,2005/04/11,47.6,47.93,47.5,47.93,8,5650 CT2005K,2005/04/11,53.55,53.7,52.65,53.27,12424,54195 CT2005N,2005/04/11,54.95,55.1,54.3,54.87,9329,45360 CT2005V,2005/04/11,56.6,56.6,56.6,56.6,3,1537 CT2005Z,2005/04/11,57.4,57.6,56.9,57.52,1069,14128 CT2006H,2005/04/11,59.1,59.8,59.1,59.45,61,2251 CT2006K,2005/04/11,60.35,60.35,60.35,60.35,1,554 CT2006N,2005/04/11,61.1,61.1,61.1,61.1,0,488 CT2006V,2005/04/11,61.1,61.1,61.1,61.1,0,0 CT2006Z,2005/04/11,61.7,61.7,61.7,61.7,0,155 CT2007H,2005/04/11,63.6,63.6,63.6,63.6,0,0 DAX,2005/04/11,4388.81,4406.11,4380.48,4396.09,0,0 DJ2005M,2005/04/11,10483,10498,10455,10463,4239,38111 DJ2005U,2005/04/11,10505,10505,10495,10497,0,69 DJ2005Z,2005/04/11,10547,10547,10547,10547,0,3 DJT,2005/04/11,3597.32,3651.46,3558.57,3610.44,15253100,0 DJU,2005/04/11,361.97,367.87,361.68,366.25,15253100,0 DX2005M,2005/04/11,84.51,84.51,84.02,84.12,2407,14864 DX2005U,2005/04/11,83.9,84.03,83.87,84.03,3,2436 DX2005Z,2005/04/11,83.95,83.95,83.95,83.95,0,129 DX2006H,2005/04/11,83.87,83.87,83.87,83.87,0,0 EC2005M,2005/04/11,1.2989,1.3023,1.2964,1.3003,137207,119544 EC2005U,2005/04/11,1.3023,1.3065,1.3019,1.3048,291,2191 EC2005Z,2005/04/11,0,1.3101,1.3101,1.3101,1,1151 EC2006H,2005/04/11,0,1.3154,1.3154,1.3154,0,79 EC2006M,2005/04/11,1.3178,1.3211,1.3178,1.3211,0,8 EC2006U,2005/04/11,0,1.3268,1.3268,1.3268,0,0 ED2005J,2005/04/11,96.825,96.825,96.815,96.82,1263,61406 ED2005K,2005/04/11,96.67,96.675,96.665,96.67,455,48683 ED2005M,2005/04/11,96.51,96.515,96.505,96.51,131324,1493093 ED2005N,2005/04/11,0,96.33,96.325,96.325,0,536 ED2005Q,2005/04/11,0,96.205,96.2,96.2,2,2 ED2005U,2005/04/11,96.06,96.075,96.045,96.06,200413,1364223 ED2005Z,2005/04/11,95.835,95.85,95.805,95.835,277844,1095161 ED2006H,2005/04/11,95.69,95.72,95.66,95.705,299547,878898 ED2006M,2005/04/11,95.575,95.61,95.545,95.595,186950,658228 ED2006U,2005/04/11,95.475,95.52,95.455,95.505,83789,477473 ED2006Z,2005/04/11,95.395,95.44,95.375,95.425,62890,429001 ED2007H,2005/04/11,95.35,95.39,95.325,95.38,40835,282866 ED2007M,2005/04/11,95.3,95.345,95.28,95.33,14620,217421 ED2007U,2005/04/11,95.245,95.295,95.235,95.285,13665,165607 ED2007Z,2005/04/11,95.185,95.24,95.175,95.225,9051,146389 ED2008H,2005/04/11,95.155,95.205,95.14,95.195,8871,132823 ED2008M,2005/04/11,95.095,95.16,95.095,95.15,4457,123914 ED2008U,2005/04/11,95.055,95.11,95.045,95.1,5415,111664 ED2008Z,2005/04/11,94.99,95.055,94.99,95.045,4351,98176 ED2009H,2005/04/11,94.975,95.025,94.95,95.02,5021,85354 ED2009M,2005/04/11,94.935,94.985,94.92,94.975,3130,76728 ED2009U,2005/04/11,94.89,94.94,94.875,94.935,3101,64551 ED2009Z,2005/04/11,94.84,94.895,94.825,94.885,3191,44610 ED2010H,2005/04/11,94.81,94.865,94.795,94.86,3100,21836 ED2010M,2005/04/11,94.795,94.835,94.755,94.82,14,13294 ED2010U,2005/04/11,94.755,94.79,94.71,94.78,13,9602 ED2010Z,2005/04/11,94.705,94.74,94.66,94.73,11,9458 ED2011H,2005/04/11,94.675,94.715,94.635,94.705,9,8613 ED2011M,2005/04/11,94.635,94.685,94.595,94.665,8,5717 ED2011U,2005/04/11,94.635,94.64,94.55,94.625,17,2857 ED2011Z,2005/04/11,94.59,94.595,94.505,94.58,63,2146 ED2012H,2005/04/11,94.565,94.57,94.48,94.555,63,1207 ED2012M,2005/04/11,0,94.53,94.44,94.515,10,807 ED2012U,2005/04/11,0,94.485,94.395,94.475,0,1415 ED2012Z,2005/04/11,0,94.44,94.35,94.435,0,971 ED2013H,2005/04/11,0,94.415,94.325,94.41,0,1673 ED2013M,2005/04/11,0,94.385,94.295,94.38,0,534 ED2013U,2005/04/11,0,94.345,94.255,94.345,0,395 ED2013Z,2005/04/11,0,94.305,94.215,94.305,0,394 ED2014H,2005/04/11,0,94.285,94.19,94.285,0,386 ED2014M,2005/04/11,0,94.26,94.165,94.26,0,303 ED2014U,2005/04/11,0,94.23,94.135,94.23,0,278 ED2014Z,2005/04/11,0,94.205,94.11,94.205,0,299 ED2015H,2005/04/11,0,94.18,94.085,94.18,0,20 EM2005J,2005/04/11,97.005,97.005,97,97.005,748,28706 EM2005K,2005/04/11,96.885,96.885,96.88,96.88,7626,51298 EM2005M,2005/04/11,0,96.72,96.72,96.72,4,10817 EM2005N,2005/04/11,0,96.5,96.495,96.495,0,1060 EM2005Q,2005/04/11,0,96.37,96.365,96.365,0,4 EM2005U,2005/04/11,0,96.195,96.195,96.195,0,2 EM2005V,2005/04/11,0,96.075,96.075,96.075,0,2 EM2005X,2005/04/11,0,95.99,95.99,95.99,0,2 EM2005Z,2005/04/11,0,95.87,95.86,95.87,0,2 EM2006F,2005/04/11,0,95.825,95.815,95.825,0,2 EM2006G,2005/04/11,0,95.75,95.74,95.75,0,2 EM2006H,2005/04/11,0,95.73,95.71,95.73,0,0 ES2005M,2005/04/11,1182.75,1187.25,1181.25,1183.75,732352,883787 ES2005U,2005/04/11,1191.25,1191.75,1186.5,1188.75,178,1457 EY2005M,2005/04/11,99.92,99.92,99.915,99.915,3,45681 EY2005U,2005/04/11,0,99.9,99.9,99.9,0,4888 EY2005Z,2005/04/11,0,99.86,99.86,99.86,0,8430 EY2006H,2005/04/11,99.805,99.805,99.805,99.805,0,2835 EY2006M,2005/04/11,0,99.74,99.74,99.74,0,3053 EY2006U,2005/04/11,0,99.655,99.655,99.655,0,2329 EY2006Z,2005/04/11,99.58,99.58,99.58,99.58,0,472 EY2007H,2005/04/11,0,99.475,99.475,99.475,0,5 EY2007M,2005/04/11,0,99.41,99.4,99.41,0,2 EY2007U,2005/04/11,0,99.335,99.325,99.335,0,0 EY2007Z,2005/04/11,0,99.245,99.235,99.245,0,164 EY2008H,2005/04/11,0,99.16,99.15,99.16,0,590 EY2008M,2005/04/11,0,99.12,99.11,99.12,0,250 EY2008U,2005/04/11,0,99.12,99.11,99.12,0,0 EY2008Z,2005/04/11,0,98.92,98.92,98.92,0,0 EY2009H,2005/04/11,0,98.85,98.84,98.85,0,0 EY2009M,2005/04/11,0,98.835,98.825,98.835,0,0 EY2009U,2005/04/11,0,98.835,98.825,98.835,0,0 EY2009Z,2005/04/11,0,98.81,98.8,98.81,0,0 EY2010H,2005/04/11,0,98.81,98.8,98.81,0,0 FC2005J,2005/04/11,108.35,108.7,108.02,108.47,448,3542 FC2005K,2005/04/11,105,105.25,104.6,104.97,2518,13513 FC2005Q,2005/04/11,107.12,107.2,106.45,106.87,1579,8366 FC2005U,2005/04/11,105.25,105.65,105.1,105.57,41,1034 FC2005V,2005/04/11,104.65,104.85,104.5,104.85,40,1096 FC2005X,2005/04/11,0,103.95,103.7,103.95,12,440 FC2006F,2005/04/11,0,101.4,101.4,101.4,23,105 FC2006H,2005/04/11,101.5,101.5,101.5,101.5,0,0 FTSE,2005/04/11,4983.6,4983.6,4964,4973.2,1155338240,0 FV2005M,2005/04/11,107.140625,107.390625,107.140625,107.328125,7958,1280953 FV2005U,2005/04/11,106.703125,106.875,106.703125,106.875,0,134672 FV2005Z,2005/04/11,106.46875,106.46875,106.46875,106.46875,0,1 GC2005J,2005/04/11,426,429.8,426,428.6,49,485 GC2005K,2005/04/11,429.4,429.4,429.4,429.4,0,0 GC2005M,2005/04/11,428.8,431.7,428.2,430.4,26482,210449 GC2005Q,2005/04/11,431.5,434.5,431.5,433,282,11833 GC2005V,2005/04/11,434.5,436.7,433.8,435.8,258,5433 GC2005Z,2005/04/11,437.4,439.8,436.8,438.7,144,21013 GC2006G,2005/04/11,441.8,441.8,441.8,441.8,20,3650 GC2006J,2005/04/11,444.9,444.9,444.9,444.9,0,1799 GC2006M,2005/04/11,448.1,448.1,448.1,448.1,1,8596 GC2006Q,2005/04/11,451.4,451.4,451.4,451.4,0,550 GC2006V,2005/04/11,454.8,454.8,454.8,454.8,0,161 GC2006Z,2005/04/11,459,459,458.2,458.2,19,5731 GC2007G,2005/04/11,461.5,461.5,461.5,461.5,0,0 GC2007M,2005/04/11,468.3,468.3,468.3,468.3,0,2851 GC2007Z,2005/04/11,478.6,478.6,478.6,478.6,0,2095 GC2008M,2005/04/11,489.1,489.1,489.1,489.1,0,164 GC2008Z,2005/04/11,499.8,499.8,499.8,499.8,0,1600 GC2009M,2005/04/11,510.6,510.6,510.6,510.6,0,120 GC2009Z,2005/04/11,521.5,521.5,521.5,521.5,0,23 HG2005J,2005/04/11,154.3,154.3,153.7,154.2,529,1844 HG2005K,2005/04/11,150.65,152.75,150.35,152.5,10176,68934 HG2005M,2005/04/11,151.6,152.05,151.6,152.05,12,2304 HG2005N,2005/04/11,149.75,151.7,149.7,151.65,5477,27772 HG2005Q,2005/04/11,150,150.15,150,150.15,57,1446 HG2005U,2005/04/11,148,148.75,148,148.75,1608,11542 HG2005V,2005/04/11,145.8,146.4,145.8,146.4,42,1298 HG2005X,2005/04/11,143.8,144.1,143.8,144.1,24,1027 HG2005Z,2005/04/11,142.5,143,142.3,142.75,383,11401 HG2006F,2005/04/11,140.7,140.7,140.7,140.7,44,292 HG2006G,2005/04/11,138.85,138.85,138.85,138.85,0,150 HG2006H,2005/04/11,137.5,137.5,137.4,137.4,29,728 HG2006J,2005/04/11,136,136,136,136,0,25 HG2006K,2005/04/11,134.65,134.65,134.65,134.65,1,101 HG2006M,2005/04/11,133.55,133.55,133.55,133.55,0,127 HG2006N,2005/04/11,132.95,132.95,132.95,132.95,6,163 HG2006Q,2005/04/11,132.3,132.3,132.3,132.3,0,34 HG2006U,2005/04/11,131.75,131.75,131.75,131.75,0,20 HG2006V,2005/04/11,130.85,130.85,130.85,130.85,0,1 HG2006X,2005/04/11,129.95,129.95,129.95,129.95,0,0 HG2006Z,2005/04/11,129,129,129,129,0,44 HG2007F,2005/04/11,129,129,129,129,0,0 HG2007G,2005/04/11,129,129,129,129,0,0 HG2007H,2005/04/11,129,129,129,129,0,0 HO2005K,2005/04/11,1.496,1.496,1.455,1.4871,35692,60388 HO2005M,2005/04/11,1.492,1.496,1.464,1.4924,21091,36075 HO2005N,2005/04/11,1.505,1.505,1.475,1.5024,5286,18135 HO2005Q,2005/04/11,1.5,1.5119,1.489,1.5119,1370,10824 HO2005U,2005/04/11,1.5085,1.5244,1.5045,1.5244,2586,12082 HO2005V,2005/04/11,1.531,1.5415,1.52,1.5409,1134,3848 HO2005X,2005/04/11,1.5535,1.559,1.54,1.5589,1364,3230 HO2005Z,2005/04/11,1.5605,1.5754,1.55,1.5754,2880,12145 HO2006F,2005/04/11,1.5795,1.5854,1.5625,1.5854,1843,6926 HO2006G,2005/04/11,1.575,1.584,1.565,1.5819,74,1727 HO2006H,2005/04/11,1.5575,1.56,1.555,1.5579,616,4801 HO2006J,2005/04/11,1.5175,1.5179,1.517,1.5179,328,1667 HO2006K,2005/04/11,1.463,1.4804,1.463,1.4804,7,933 HO2006M,2005/04/11,1.425,1.4549,1.425,1.4549,164,2943 HO2006N,2005/04/11,1.4524,1.4524,1.4524,1.4524,2,529 HO2006Q,2005/04/11,1.4599,1.4599,1.4599,1.4599,1,27 HO2006U,2005/04/11,1.4704,1.4704,1.4704,1.4704,1,112 HO2006V,2005/04/11,1.4819,1.4819,1.4819,1.4819,2,4 HU2005K,2005/04/11,1.541,1.5525,1.505,1.5498,38311,66500 HU2005M,2005/04/11,1.5565,1.579,1.532,1.5763,22087,43282 HU2005N,2005/04/11,1.5601,1.594,1.553,1.5903,4905,18964 HU2005Q,2005/04/11,1.563,1.5923,1.5617,1.5923,1396,13561 HU2005U,2005/04/11,1.5461,1.5728,1.546,1.5728,2498,13357 HU2005V,2005/04/11,1.4875,1.5208,1.4875,1.5208,1399,5522 HU2005X,2005/04/11,1.4928,1.4928,1.4928,1.4928,577,1190 HU2005Z,2005/04/11,1.45,1.4748,1.45,1.4748,765,3957 HU2006F,2005/04/11,1.4778,1.4778,1.4778,1.4778,75,1358 HU2006G,2005/04/11,1.4898,1.4898,1.4898,1.4898,0,828 HU2006H,2005/04/11,1.5018,1.5018,1.5018,1.5018,2,730 HU2006J,2005/04/11,1.5813,1.5813,1.5813,1.5813,1,51 INDU,2005/04/11,10462.08,10530.58,10393.36,10448.56,15253100,0 JY2005M,2005/04/11,0.9329,0.934,0.9313,0.9333,30360,130744 JY2005U,2005/04/11,0,0.942,0.942,0.942,0,595 JY2005Z,2005/04/11,0,0.9512,0.9512,0.9512,0,38 JY2006H,2005/04/11,0,0.9604,0.9604,0.9604,0,29 JY2006M,2005/04/11,0,0.9704,0.9704,0.9704,0,29 JY2006U,2005/04/11,0,0.9804,0.9804,0.9804,0,0 KC2005K,2005/04/11,115.5,116.6,113.3,113.5,26876,49186 KC2005N,2005/04/11,118.25,119.5,116.2,116.45,12953,40959 KC2005U,2005/04/11,120.5,121.95,118.95,118.95,1708,11435 KC2005Z,2005/04/11,123.5,124.85,122.1,122.15,790,6659 KC2006H,2005/04/11,126,127.25,124.5,124.5,157,2435 KC2006K,2005/04/11,128,128,125.8,125.8,147,811 KC2006N,2005/04/11,129.1,129.1,127.1,127.1,18,307 KC2006U,2005/04/11,128.65,128.65,128.65,128.65,0,122 KC2006Z,2005/04/11,131.2,131.2,131.2,131.2,0,56 LB2005K,2005/04/11,372.5,376.4,366.6,371.5,561,3216 LB2005N,2005/04/11,368.3,370,362.2,367.5,193,1369 LB2005U,2005/04/11,358.5,360.5,354.9,360.2,63,316 LB2005X,2005/04/11,0,345.5,345.5,345.5,18,105 LB2006F,2005/04/11,0,349.8,349.8,349.8,0,1 LC2005J,2005/04/11,88.45,88.5,87.87,88.02,5185,15657 LC2005K,2005/04/11,0,85.2,85.2,85.2,0,0 LC2005M,2005/04/11,83.9,84.1,83.45,83.67,11524,78337 LC2005Q,2005/04/11,83.1,83.4,82.75,82.97,2502,21021 LC2005V,2005/04/11,84.32,84.4,83.95,84.1,1356,12506 LC2005Z,2005/04/11,85.35,85.5,85,85.3,576,9521 LC2006G,2005/04/11,86.17,86.2,85.75,85.95,145,3676 LC2006J,2005/04/11,85.5,85.5,85.25,85.5,23,397 LH2005J,2005/04/11,68.22,69.02,68.22,68.97,3426,5891 LH2005K,2005/04/11,76.05,76.7,75.5,76.57,656,4826 LH2005M,2005/04/11,77.7,78.05,76.75,77.92,7003,51012 LH2005N,2005/04/11,77.9,78.62,77.32,78.5,2420,12916 LH2005Q,2005/04/11,75.1,75.9,74.4,75.8,1271,7532 LH2005V,2005/04/11,63.6,64.1,63.35,64,920,6157 LH2005Z,2005/04/11,60.3,60.65,60.15,60.57,214,4457 LH2006G,2005/04/11,60.25,60.37,59.9,60.37,45,590 LH2006J,2005/04/11,0,58.72,58.72,58.72,7,130 ND2005M,2005/04/11,1492,1499,1483,1486,6720,51723 ND2005U,2005/04/11,0,1496,1494.5,1496,0,11 ND2005Z,2005/04/11,0,1506,1504.5,1506,0,0 NDY,2005/04/11,2004.16,2006.24,1991.21,1992.12,13824900,0 NG2005K,2005/04/11,7.2,7.32,7.14,7.309,34555,63290 NG2005M,2005/04/11,7.295,7.43,7.259,7.424,13170,41793 NG2005N,2005/04/11,7.41,7.54,7.367,7.526,7068,44811 NG2005Q,2005/04/11,7.5,7.589,7.43,7.589,2601,27958 NG2005U,2005/04/11,7.501,7.619,7.46,7.619,2936,25783 NG2005V,2005/04/11,7.5,7.658,7.5,7.658,3035,43087 NG2005X,2005/04/11,7.92,8.038,7.92,8.038,1247,16724 NG2005Z,2005/04/11,8.28,8.381,8.26,8.381,1581,28888 NG2006F,2005/04/11,8.51,8.606,8.498,8.606,969,20934 NG2006G,2005/04/11,8.496,8.601,8.471,8.601,790,16019 NG2006H,2005/04/11,8.379,8.466,8.365,8.466,996,24095 NG2006J,2005/04/11,7.305,7.326,7.26,7.326,516,14823 NG2006K,2005/04/11,7.16,7.181,7.13,7.181,275,11457 NG2006M,2005/04/11,7.157,7.213,7.14,7.213,454,5350 NG2006N,2005/04/11,7.2,7.246,7.2,7.246,286,7736 NG2006Q,2005/04/11,7.22,7.273,7.22,7.273,175,6416 NG2006U,2005/04/11,7.251,7.251,7.251,7.251,128,4808 NG2006V,2005/04/11,7.286,7.286,7.286,7.286,75,7642 NG2006X,2005/04/11,7.606,7.606,7.606,7.606,5,4510 NG2006Z,2005/04/11,7.916,7.916,7.916,7.916,230,5873 NG2007F,2005/04/11,8.126,8.126,8.126,8.126,13,6250 NG2007G,2005/04/11,8.096,8.096,8.096,8.096,8,2123 NG2007H,2005/04/11,7.926,7.926,7.926,7.926,238,3936 NG2007J,2005/04/11,6.791,6.791,6.791,6.791,238,5192 NG2007K,2005/04/11,6.636,6.636,6.636,6.636,8,5089 NG2007M,2005/04/11,6.661,6.661,6.661,6.661,8,921 NG2007N,2005/04/11,6.686,6.686,6.686,6.686,8,1344 NG2007Q,2005/04/11,6.696,6.706,6.696,6.706,8,1290 NG2007U,2005/04/11,6.67,6.68,6.67,6.68,8,1180 NG2007V,2005/04/11,6.711,6.711,6.711,6.711,8,1816 NG2007X,2005/04/11,7.026,7.026,7.026,7.026,8,1280 NG2007Z,2005/04/11,7.331,7.331,7.331,7.331,8,2181 NG2008F,2005/04/11,7.561,7.561,7.561,7.561,1,4635 NG2008G,2005/04/11,7.536,7.536,7.536,7.536,1,469 NG2008H,2005/04/11,7.356,7.356,7.356,7.356,1,1759 NG2008J,2005/04/11,6.336,6.336,6.336,6.336,1,1674 NG2008K,2005/04/11,6.191,6.191,6.191,6.191,1,1863 NG2008M,2005/04/11,6.221,6.221,6.221,6.221,1,749 NG2008N,2005/04/11,6.251,6.251,6.251,6.251,1,621 NG2008Q,2005/04/11,6.281,6.281,6.281,6.281,1,595 NG2008U,2005/04/11,6.261,6.261,6.261,6.261,1,678 NG2008V,2005/04/11,6.276,6.276,6.276,6.276,1,705 NG2008X,2005/04/11,6.561,6.561,6.561,6.561,1,474 NG2008Z,2005/04/11,6.836,6.836,6.836,6.836,1,842 NG2009F,2005/04/11,7.071,7.071,7.071,7.071,0,1193 NG2009G,2005/04/11,7.051,7.051,7.051,7.051,0,303 NG2009H,2005/04/11,6.861,6.861,6.861,6.861,0,1005 NG2009J,2005/04/11,5.941,5.941,5.941,5.941,0,898 NG2009K,2005/04/11,5.821,5.821,5.821,5.821,0,874 NG2009M,2005/04/11,5.846,5.846,5.846,5.846,0,198 NG2009N,2005/04/11,5.866,5.866,5.866,5.866,0,253 NG2009Q,2005/04/11,5.886,5.886,5.886,5.886,0,182 NG2009U,2005/04/11,5.866,5.866,5.866,5.866,0,165 NG2009V,2005/04/11,5.886,5.886,5.886,5.886,0,140 NG2009X,2005/04/11,6.191,6.191,6.191,6.191,0,155 NG2009Z,2005/04/11,6.486,6.486,6.486,6.486,0,299 NG2010F,2005/04/11,6.716,6.716,6.716,6.716,0,62 NG2010G,2005/04/11,6.691,6.691,6.691,6.691,0,87 NG2010H,2005/04/11,6.506,6.506,6.506,6.506,0,150 NG2010J,2005/04/11,5.586,5.586,5.586,5.586,0,0 NG2010K,2005/04/11,5.454,5.454,5.454,5.454,0,0 NG2010M,2005/04/11,5.476,5.476,5.476,5.476,0,0 NG2010N,2005/04/11,5.496,5.496,5.496,5.496,0,4 NG2010Q,2005/04/11,5.526,5.526,5.526,5.526,0,0 NG2010U,2005/04/11,5.526,5.526,5.526,5.526,0,0 NG2010V,2005/04/11,5.554,5.554,5.554,5.554,0,4 NG2010X,2005/04/11,5.836,5.836,5.836,5.836,0,2 NG2010Z,2005/04/11,6.116,6.116,6.116,6.116,0,4 NK2005M,2005/04/11,11750,11770,11725,11730,2696,34417 NK2005U,2005/04/11,0,11735,11735,11735,0,8 NK2005Z,2005/04/11,0,11720,11720,11720,0,0 NK2006H,2005/04/11,0,11705,11705,11705,0,0 NKKI,2005/04/11,11847.92,11847.92,11744.86,11745.64,65600,0 NQ2005M,2005/04/11,1492,1499,1483,1486,258844,270850 NQ2005U,2005/04/11,0,1508,1496,1496,0,95 NZY,2005/04/11,3057.63,3061.77,3048.72,3051.29,17350300,0 O2005K,2005/04/11,156.75,159.5,154.5,158,225,4418 O2005N,2005/04/11,155.25,157,154,157,272,2781 O2005U,2005/04/11,153,153,153,153,23,114 O2005Z,2005/04/11,151.25,153.5,151.25,153.5,65,477 O2006H,2005/04/11,155,155,155,155,0,7 O2006K,2005/04/11,156.75,156.75,156.75,156.75,0,1 OEX,2005/04/11,562.18,563.77,561.31,562.12,15253100,0 OJ2005K,2005/04/11,94.9,96.3,94.1,94.2,1662,18919 OJ2005N,2005/04/11,96.1,97.3,95.65,95.7,852,9963 OJ2005U,2005/04/11,96.75,96.75,95.95,95.95,11,1795 OJ2005X,2005/04/11,97,97.25,96.45,96.45,5,2125 OJ2006F,2005/04/11,96.95,96.95,96.95,96.95,0,124 OJ2006H,2005/04/11,97.45,97.45,97.45,97.45,0,56 OJ2006K,2005/04/11,97.95,97.95,97.95,97.95,0,10 OJ2006N,2005/04/11,98.45,98.45,98.45,98.45,0,2 OJ2006U,2005/04/11,98.95,98.95,98.95,98.95,0,2 OJ2006X,2005/04/11,99.45,99.45,99.45,99.45,0,0 OJ2007F,2005/04/11,99.95,99.95,99.95,99.95,0,1 PA2005M,2005/04/11,200.5,202,196,200.95,383,12779 PA2005U,2005/04/11,203.3,203.3,199.5,202.95,212,226 PA2005Z,2005/04/11,206.3,206.3,202,205.45,1,105 PB2005K,2005/04/11,93.65,93.65,91.4,91.87,144,1238 PB2005N,2005/04/11,94.5,94.5,92.45,93.15,35,823 PB2005Q,2005/04/11,89.8,89.8,87.75,88.05,25,309 PB2006G,2005/04/11,0,90.8,90,90,1,16 PB2006H,2005/04/11,0,90.05,90.05,90.05,0,1 PL2005J,2005/04/11,866,866,860.8,860.8,22,230 PL2005N,2005/04/11,858.7,863.5,857.5,860.8,502,7298 PL2005V,2005/04/11,859.3,859.3,859.3,859.3,0,8 PL2006J,2005/04/11,850,852.3,850,852.3,0,20 S2005K,2005/04/11,613,617.5,602,616.75,41405,112454 S2005N,2005/04/11,618,625,610.5,624.5,29126,100326 S2005Q,2005/04/11,618,623.5,609,622.75,950,7211 S2005U,2005/04/11,607,617.5,603,617.5,533,3592 S2005X,2005/04/11,604,613,599.5,612.5,8500,50117 S2006F,2005/04/11,606,615.5,602,615.5,44,3340 S2006H,2005/04/11,606,616,602,616,23,1416 S2006K,2005/04/11,611,611,611,611,4,1290 S2006N,2005/04/11,613,613,613,613,4,339 S2006X,2005/04/11,591,591,591,591,4,121 SB2005K,2005/04/11,8.54,8.56,8.33,8.35,41984,126342 SB2005N,2005/04/11,8.66,8.68,8.46,8.48,22732,128242 SB2005V,2005/04/11,8.79,8.8,8.66,8.67,5317,47265 SB2006H,2005/04/11,8.82,8.83,8.7,8.72,3110,34125 SB2006K,2005/04/11,8.78,8.78,8.66,8.7,943,14369 SB2006N,2005/04/11,8.59,8.6,8.5,8.53,288,8268 SB2006V,2005/04/11,8.52,8.52,8.52,8.52,75,4142 SB2007H,2005/04/11,8.51,8.51,8.51,8.51,21,139 SF2005M,2005/04/11,0.8407,0.8436,0.8388,0.8419,36273,40874 SF2005U,2005/04/11,0.8455,0.848,0.8455,0.848,68,99 SF2005Z,2005/04/11,0,0.8555,0.8544,0.8544,0,125 SF20062,2005/04/11,606,615.5,602,615.5,44,3340 SF2006H,2005/04/11,0,0.8609,0.8609,0.8609,0,0 SF2006M,2005/04/11,0,0.8677,0.8677,0.8677,0,1 SF2006U,2005/04/11,0,0.8747,0.8747,0.8747,0,0 SI2005J,2005/04/11,725.1,725.1,725.1,725.1,2,63 SI2005K,2005/04/11,716,730,713.5,725.5,11805,53004 SI2005M,2005/04/11,727.7,727.7,727.7,727.7,0,0 SI2005N,2005/04/11,722,735.5,721,730.1,2589,18725 SI2005U,2005/04/11,728,738,728,734.7,23,2585 SI2005Z,2005/04/11,730,748,730,741.3,59,14850 SI2006F,2005/04/11,743.9,743.9,743.9,743.9,0,7 SI2006H,2005/04/11,753,753,747.6,747.6,0,2305 SI2006K,2005/04/11,751.3,751.3,751.3,751.3,0,243 SI2006N,2005/04/11,755,755,755,755,20,1054 SI2006U,2005/04/11,758.7,758.7,758.7,758.7,0,1094 SI2006Z,2005/04/11,763.9,763.9,763.9,763.9,0,5406 SI2007F,2005/04/11,767.8,767.8,767.8,767.8,0,0 SI2007N,2005/04/11,772.1,772.1,772.1,772.1,0,106 SI2007Z,2005/04/11,779.4,779.4,779.4,779.4,0,406 SI2008N,2005/04/11,784.7,784.7,784.7,784.7,0,6 SI2008Z,2005/04/11,782,790,782,790,0,179 SI2009N,2005/04/11,795.7,795.7,795.7,795.7,0,7 SI2009Z,2005/04/11,802.6,802.6,802.6,802.6,0,2 SM2005K,2005/04/11,184.7,187.8,182.5,187.5,11587,44503 SM2005N,2005/04/11,186.5,188.3,184.1,188.2,8396,39646 SM2005Q,2005/04/11,187.4,189,185.2,188.9,1288,9976 SM2005U,2005/04/11,187.5,189.5,185.6,188.8,1056,8445 SM2005V,2005/04/11,184.5,188,184,187.5,540,6970 SM2005Z,2005/04/11,186,188.5,184.6,188.4,2775,18742 SM2006F,2005/04/11,186,189.5,185.5,189.2,110,1354 SM2006H,2005/04/11,187.5,190,187,190,149,940 SM2006K,2005/04/11,191,191,191,191,0,835 SM2006N,2005/04/11,191,191,191,191,0,264 SM2006Q,2005/04/11,190.5,190.5,190.5,190.5,0,71 SM2006U,2005/04/11,190.5,190.5,190.5,190.5,0,18 SM2006V,2005/04/11,183.7,183.7,183.7,183.7,0,124 SP2005M,2005/04/11,1182.9,1187.1,1181.2,1183.7,27435,650287 SP2005U,2005/04/11,1187.5,1190.7,1186.5,1188.7,130,10369 SP2005Z,2005/04/11,0,1196.8,1192.8,1194.8,102,6286 SP2006H,2005/04/11,0,1203.3,1199.3,1201.3,0,1961 SP2006M,2005/04/11,0,1210.8,1206.8,1208.8,0,82 SP2006U,2005/04/11,0,1218.3,1214.3,1216.3,0,42 SP2006Z,2005/04/11,0,1226.3,1222.3,1224.3,0,0 SP2007H,2005/04/11,0,1234.3,1230.3,1232.3,0,0 SPY,2005/04/11,1182.93,1184.04,1178.81,1181.21,1445959936,0 SSEC,2005/04/11,1248.15,1252.81,1235.36,1240.97,19400,0 STI,2005/04/11,2180.05,2183.96,2172.26,2181.58,96031200,0 TWII,2005/04/11,6021.33,6021.33,5969.4,5979.42,2204800,0 TY2005M,2005/04/11,109.328125,109.75,109.328125,109.625,29670,1868291 TY2005U,2005/04/11,109.234375,109.46875,109.234375,109.375,8169,80824 TY2005Z,2005/04/11,108.640625,108.640625,108.640625,108.640625,242,26853 TY2006H,2005/04/11,107.921875,107.921875,107.921875,107.921875,0,1 US2005M,2005/04/11,111.46875,112.1875,111.40625,111.84375,7183,650677 US2005U,2005/04/11,111.125,111.71875,111.125,111.46875,230,40979 US2005Z,2005/04/11,110.875,110.875,110.875,110.875,3,49 USBY,2005/04/11,4.77,4.77,4.71,4.73,157900,0 W2005K,2005/04/11,312,314,308.75,313.5,30655,76373 W2005N,2005/04/11,321.5,324,317.5,323.5,25881,94464 W2005U,2005/04/11,327,330.5,325.5,329.5,286,5956 W2005Z,2005/04/11,339.5,340.5,335.5,339.5,1698,24595 W2006H,2005/04/11,346.5,346.5,346.5,346.5,54,2215 W2006K,2005/04/11,346.5,346.5,346.5,346.5,0,208 W2006N,2005/04/11,338.5,342,338,342,0,585 W2006Z,2005/04/11,352,352,352,352,0,61