AD2005M,2005/04/15,0.766,0.7693,0.764,0.7658,16548,85932 AD2005U,2005/04/15,0.762,0.762,0.7612,0.7612,0,870 AD2005Z,2005/04/15,0,0.7577,0.7577,0.7577,0,143 AD2006H,2005/04/15,0,0.7547,0.7547,0.7547,0,0 AD2006M,2005/04/15,0,0.7517,0.7517,0.7517,0,4 AD2006U,2005/04/15,0.75,0.75,0.7487,0.7487,1,4 AOI,2005/04/15,4050.5,4050.5,3989.9,3993.4,780513984,0 BO2005K,2005/04/15,22.44,22.75,22.43,22.64,9580,34708 BO2005N,2005/04/15,22.6,22.92,22.6,22.79,13670,61158 BO2005Q,2005/04/15,22.65,22.85,22.62,22.67,654,10013 BO2005U,2005/04/15,22.55,22.75,22.53,22.55,178,6404 BO2005V,2005/04/15,22.45,22.58,22.33,22.4,209,4472 BO2005Z,2005/04/15,22.33,22.5,22.23,22.35,3428,17776 BO2006F,2005/04/15,22.32,22.32,22.32,22.32,0,1197 BO2006H,2005/04/15,22.35,22.35,22.25,22.25,3,1854 BO2006K,2005/04/15,22.1,22.1,22.1,22.1,0,1081 BO2006N,2005/04/15,22.05,22.05,22.05,22.05,50,289 BO2006Q,2005/04/15,21.25,21.25,21.25,21.25,0,102 BO2006U,2005/04/15,21.25,21.25,21.25,21.25,0,130 BO2006V,2005/04/15,21.25,21.25,21.25,21.25,0,88 BO2006Z,2005/04/15,21.25,21.25,21.25,21.25,0,158 BP2005M,2005/04/15,1.8815,1.89,1.878,1.8866,25250,79659 BP2005U,2005/04/15,1.8725,1.88,1.8725,1.88,3,658 BP2005Z,2005/04/15,0,1.873,1.873,1.873,0,10 BP2006H,2005/04/15,0,1.866,1.866,1.866,0,3 BP2006M,2005/04/15,0,1.859,1.859,1.859,0,0 BP2006U,2005/04/15,0,1.852,1.852,1.852,0,0 C2005K,2005/04/15,207.5,207.75,204.75,206.25,53867,152812 C2005N,2005/04/15,216,216,213.25,214.25,56080,313120 C2005U,2005/04/15,222,222.75,220.5,221.25,4011,43315 C2005Z,2005/04/15,232,232,229.25,230.25,9265,146547 C2006H,2005/04/15,238.75,238.75,236.5,237.25,491,15261 C2006K,2005/04/15,242.5,242.5,241,241.5,84,2681 C2006N,2005/04/15,246,246,244.75,245,8,6400 C2006U,2005/04/15,246,246,245,245,10,1426 C2006Z,2005/04/15,247.5,248,247,247.5,250,7112 C2007N,2005/04/15,257.25,257.25,257.25,257.25,3,47 C2007Z,2005/04/15,251,251.25,251,251.25,26,410 CC2005K,2005/04/15,1510,1515,1483,1495,6050,8476 CC2005N,2005/04/15,1538,1543,1520,1533,10139,41226 CC2005U,2005/04/15,1557,1561,1545,1555,819,14121 CC2005Z,2005/04/15,1580,1582,1564,1576,2641,23062 CC2006H,2005/04/15,1599,1599,1590,1597,436,18203 CC2006K,2005/04/15,1610,1610,1610,1610,20,3407 CC2006N,2005/04/15,1623,1623,1623,1623,0,6906 CC2006U,2005/04/15,1623,1635,1617,1635,54,6426 CC2006Z,2005/04/15,1648,1648,1648,1648,0,750 CD2005M,2005/04/15,0.8043,0.8072,0.8023,0.8026,24266,67364 CD2005U,2005/04/15,0.8071,0.8088,0.8043,0.8043,195,1929 CD2005Z,2005/04/15,0.8092,0.8105,0.8062,0.8062,24,804 CD2006H,2005/04/15,0,0.808,0.808,0.808,0,52 CD2006M,2005/04/15,0,0.8098,0.8098,0.8098,0,7 CD2006U,2005/04/15,0,0.8116,0.8116,0.8116,0,0 CL2005K,2005/04/15,51.05,51.28,50,50.49,108278,83791 CL2005M,2005/04/15,52.75,52.96,51.75,52.06,106803,239847 CL2005N,2005/04/15,53.61,53.83,52.7,53,36969,78133 CL2005Q,2005/04/15,54.05,54.14,53.1,53.38,14084,48080 CL2005U,2005/04/15,54.13,54.25,53.25,53.5,5991,37108 CL2005V,2005/04/15,54.13,54.15,53.35,53.47,2985,25501 CL2005X,2005/04/15,53.95,54.06,53.1,53.33,974,17438 CL2005Z,2005/04/15,53.77,53.87,53,53.17,9743,57859 CL2006F,2005/04/15,53.05,53.05,52.98,52.98,1511,17452 CL2006G,2005/04/15,52.95,52.95,52.79,52.79,136,10279 CL2006H,2005/04/15,52.4,52.59,52.4,52.59,132,11665 CL2006J,2005/04/15,52.3,52.39,52.3,52.39,488,7872 CL2006K,2005/04/15,52,52.21,52,52.21,372,4024 CL2006M,2005/04/15,52.1,52.4,52.04,52.04,1935,25977 CL2006N,2005/04/15,51.87,51.87,51.87,51.87,227,4536 CL2006Q,2005/04/15,51.71,51.71,51.71,51.71,47,2342 CL2006U,2005/04/15,51.54,51.54,51.54,51.54,30,4490 CL2006V,2005/04/15,51.34,51.34,51.34,51.34,0,1623 CL2006X,2005/04/15,51.15,51.15,51.15,51.15,0,2470 CL2006Z,2005/04/15,51.51,51.51,50.9,50.96,3304,46903 CL2007F,2005/04/15,50.76,50.76,50.76,50.76,0,2423 CL2007G,2005/04/15,50.59,50.59,50.59,50.59,0,1570 CL2007H,2005/04/15,50.44,50.44,50.44,50.44,355,981 CL2007J,2005/04/15,50.29,50.29,50.29,50.29,200,540 CL2007K,2005/04/15,50.14,50.14,50.14,50.14,0,141 CL2007M,2005/04/15,50.54,50.54,49.99,49.99,35,12068 CL2007N,2005/04/15,49.82,49.82,49.82,49.82,0,750 CL2007Q,2005/04/15,49.66,49.66,49.66,49.66,0,150 CL2007U,2005/04/15,49.5,49.5,49.5,49.5,0,2225 CL2007Z,2005/04/15,49.59,49.59,48.9,49.04,269,28681 CL2008Z,2005/04/15,48,48,47.67,47.67,172,26873 CL2009Z,2005/04/15,47.07,47.07,46.75,46.77,621,15600 CL2010Z,2005/04/15,46.4,46.42,46.12,46.12,378,19331 CL2011Z,2005/04/15,45.79,45.79,45.79,45.79,188,5693 CT2005K,2005/04/15,52.05,52.35,51.9,52.06,13703,35189 CT2005N,2005/04/15,53.2,53.72,53,53.14,12118,69430 CT2005V,2005/04/15,55.4,55.5,55.15,55.15,52,2589 CT2005Z,2005/04/15,56.1,56.3,55.95,56.16,1275,14146 CT2006H,2005/04/15,58.05,58.2,58,58.15,0,2279 CT2006K,2005/04/15,59.15,59.15,59.15,59.15,0,554 CT2006N,2005/04/15,59.95,59.95,59.95,59.95,0,488 CT2006V,2005/04/15,60.25,60.25,60.25,60.25,0,0 CT2006Z,2005/04/15,60.45,60.45,60.45,60.45,6,149 CT2007H,2005/04/15,62.45,62.45,62.45,62.45,0,0 DAX,2005/04/15,4381.45,4384.51,4309.25,4312.25,0,0 DJ2005M,2005/04/15,10230,10275,10080,10083,10540,39214 DJ2005U,2005/04/15,10260,10285,10107,10116,7,66 DJ2005Z,2005/04/15,10166,10166,10166,10166,2,3 DJT,2005/04/15,3441.3,3488.86,3365.09,3382.89,26899600,0 DJU,2005/04/15,363.41,364.49,356.25,356.64,26899600,0 DX2005M,2005/04/15,85.12,85.14,84.32,84.5,5000,15921 DX2005U,2005/04/15,84.65,84.65,84.3,84.39,10,2435 DX2005Z,2005/04/15,84.3,84.3,84.3,84.3,31,139 DX2006H,2005/04/15,84.21,84.21,84.21,84.21,0,0 EC2005M,2005/04/15,1.2887,1.296,1.286,1.2928,168250,139066 EC2005U,2005/04/15,1.2953,1.2995,1.291,1.2973,180,2257 EC2005Z,2005/04/15,0,1.3025,1.3025,1.3025,1,1165 EC2006H,2005/04/15,1.3095,1.3095,1.3077,1.3077,0,79 EC2006M,2005/04/15,0,1.3133,1.3133,1.3133,0,13 EC2006U,2005/04/15,0,1.3189,1.3189,1.3189,0,0 ED2005J,2005/04/15,96.845,96.855,96.845,96.85,5152,62872 ED2005K,2005/04/15,96.715,96.74,96.715,96.74,3393,54323 ED2005M,2005/04/15,96.575,96.63,96.57,96.605,335317,1427885 ED2005N,2005/04/15,96.43,96.48,96.43,96.46,0,585 ED2005Q,2005/04/15,96.37,96.4,96.37,96.37,0,0 ED2005U,2005/04/15,96.245,96.335,96.245,96.3,514967,1372145 ED2005Z,2005/04/15,96.07,96.155,96.045,96.11,551883,1131661 ED2006H,2005/04/15,95.95,96.03,95.915,95.99,431774,854972 ED2006M,2005/04/15,95.84,95.92,95.8,95.875,301809,675548 ED2006U,2005/04/15,95.745,95.82,95.705,95.775,127149,476709 ED2006Z,2005/04/15,95.66,95.73,95.62,95.685,82746,444657 ED2007H,2005/04/15,95.605,95.675,95.575,95.635,56929,281394 ED2007M,2005/04/15,95.555,95.625,95.525,95.585,27311,216269 ED2007U,2005/04/15,95.51,95.58,95.475,95.535,10638,165308 ED2007Z,2005/04/15,95.445,95.495,95.41,95.47,7983,148333 ED2008H,2005/04/15,95.405,95.47,95.375,95.43,6583,129568 ED2008M,2005/04/15,95.36,95.4,95.33,95.38,4328,126129 ED2008U,2005/04/15,95.31,95.35,95.28,95.33,2317,112535 ED2008Z,2005/04/15,95.25,95.29,95.22,95.27,3543,98293 ED2009H,2005/04/15,95.22,95.26,95.19,95.235,2568,84344 ED2009M,2005/04/15,95.175,95.21,95.14,95.19,2448,74742 ED2009U,2005/04/15,95.13,95.165,95.095,95.145,2601,63398 ED2009Z,2005/04/15,95.075,95.105,95.04,95.09,2816,44271 ED2010H,2005/04/15,95.06,95.075,95.01,95.055,2484,23367 ED2010M,2005/04/15,94.985,95.005,94.965,95.005,33,13109 ED2010U,2005/04/15,94.94,94.96,94.92,94.955,58,9471 ED2010Z,2005/04/15,94.865,94.905,94.865,94.9,33,9440 ED2011H,2005/04/15,94.835,94.875,94.835,94.87,8,8750 ED2011M,2005/04/15,94.78,94.825,94.78,94.825,2,5719 ED2011U,2005/04/15,94.735,94.78,94.735,94.78,2,2896 ED2011Z,2005/04/15,94.685,94.73,94.685,94.73,2,2178 ED2012H,2005/04/15,94.66,94.705,94.66,94.705,2,1226 ED2012M,2005/04/15,0,94.665,94.62,94.665,2,835 ED2012U,2005/04/15,0,94.625,94.58,94.625,2,1447 ED2012Z,2005/04/15,0,94.58,94.535,94.58,2,976 ED2013H,2005/04/15,0,94.555,94.51,94.555,2,1708 ED2013M,2005/04/15,0,94.515,94.45,94.515,2,585 ED2013U,2005/04/15,0,94.48,94.415,94.48,2,415 ED2013Z,2005/04/15,0,94.44,94.375,94.44,2,389 ED2014H,2005/04/15,0,94.415,94.35,94.415,2,371 ED2014M,2005/04/15,0,94.38,94.305,94.38,2,299 ED2014U,2005/04/15,0,94.35,94.275,94.35,2,256 ED2014Z,2005/04/15,0,94.325,94.25,94.325,2,275 ED2015H,2005/04/15,0,94.3,94.225,94.3,2,44 EM2005J,2005/04/15,97.01,97.015,97.01,97.01,854,28176 EM2005K,2005/04/15,96.905,96.91,96.9,96.9,2126,54196 EM2005M,2005/04/15,96.79,96.795,96.755,96.785,100,11791 EM2005N,2005/04/15,96.585,96.61,96.585,96.61,0,1569 EM2005Q,2005/04/15,0,96.5,96.44,96.5,0,103 EM2005U,2005/04/15,0,96.435,96.345,96.435,10,12 EM2005V,2005/04/15,0,96.315,96.225,96.315,0,2 EM2005X,2005/04/15,0,96.23,96.14,96.23,0,12 EM2005Z,2005/04/15,0,96.145,96.055,96.145,0,2 EM2006F,2005/04/15,0,96.1,96.01,96.1,0,2 EM2006G,2005/04/15,0,96.025,95.935,96.025,0,2 EM2006H,2005/04/15,0,96.02,95.925,96.02,0,2 ES2005M,2005/04/15,1160.25,1164,1143,1143.5,1265440,965779 ES2005U,2005/04/15,1165.25,1168.5,1147.75,1148,414,1816 EY2005M,2005/04/15,99.92,99.92,99.92,99.92,726,45534 EY2005U,2005/04/15,99.905,99.905,99.905,99.905,0,4888 EY2005Z,2005/04/15,0,99.875,99.875,99.875,484,7948 EY2006H,2005/04/15,99.84,99.84,99.835,99.84,9,2896 EY2006M,2005/04/15,99.785,99.785,99.785,99.785,1,2792 EY2006U,2005/04/15,99.7,99.71,99.7,99.71,54,2484 EY2006Z,2005/04/15,99.625,99.625,99.625,99.625,0,824 EY2007H,2005/04/15,99.52,99.52,99.52,99.52,0,5 EY2007M,2005/04/15,0,99.455,99.435,99.455,0,2 EY2007U,2005/04/15,0,99.38,99.36,99.38,0,0 EY2007Z,2005/04/15,0,99.28,99.27,99.28,0,164 EY2008H,2005/04/15,0,99.205,99.185,99.205,0,590 EY2008M,2005/04/15,0,99.165,99.145,99.165,0,250 EY2008U,2005/04/15,0,99.165,99.145,99.165,0,0 EY2008Z,2005/04/15,0,99.1,99.08,99.1,0,0 EY2009H,2005/04/15,0,98.85,98.85,98.85,0,0 EY2009M,2005/04/15,0,98.835,98.835,98.835,0,0 EY2009U,2005/04/15,0,98.835,98.835,98.835,0,0 EY2009Z,2005/04/15,0,98.81,98.81,98.81,0,0 EY2010H,2005/04/15,0,98.81,98.81,98.81,0,0 FC2005J,2005/04/15,109.4,109.7,109.3,109.7,406,2944 FC2005K,2005/04/15,106.25,106.4,105.55,106.22,1571,11732 FC2005Q,2005/04/15,107.5,107.67,106.9,107.57,1303,9854 FC2005U,2005/04/15,105.9,106.37,105.9,106.35,16,990 FC2005V,2005/04/15,105.1,105.35,104.7,105.35,35,1119 FC2005X,2005/04/15,104.5,104.5,104.1,104.37,22,453 FC2006F,2005/04/15,101.7,101.7,101.2,101.4,7,102 FTSE,2005/04/15,4945.4,4945.4,4891.6,4891.6,1686702848,0 FV2005M,2005/04/15,108.296875,108.4375,108.09375,108.34375,17344,1234202 FV2005U,2005/04/15,108,108,107.875,107.921875,2845,147818 FV2005Z,2005/04/15,107.515625,107.515625,107.515625,107.515625,0,8 GC2005J,2005/04/15,423.2,425.6,423.2,424.9,116,335 GC2005K,2005/04/15,426.5,426.5,425.6,425.6,0,0 GC2005M,2005/04/15,425.2,427.8,424.1,426.5,54759,209864 GC2005Q,2005/04/15,428.1,430.7,427.6,429,665,12013 GC2005V,2005/04/15,430.7,431.7,430.7,431.7,7,5450 GC2005Z,2005/04/15,433.8,436,433.5,434.4,1006,21484 GC2006G,2005/04/15,437.3,437.3,437.3,437.3,165,3790 GC2006J,2005/04/15,440.2,440.2,440.2,440.2,300,1953 GC2006M,2005/04/15,443.5,443.5,443.1,443.1,411,8736 GC2006Q,2005/04/15,446.1,446.1,446.1,446.1,10,560 GC2006V,2005/04/15,449.2,449.2,449.2,449.2,0,161 GC2006Z,2005/04/15,452.2,452.2,452.2,452.2,93,5753 GC2007G,2005/04/15,455.3,455.3,455.3,455.3,0,0 GC2007M,2005/04/15,461.6,461.6,461.6,461.6,0,2851 GC2007Z,2005/04/15,471.2,471.2,471.2,471.2,300,2094 GC2008M,2005/04/15,480.9,480.9,480.9,480.9,0,164 GC2008Z,2005/04/15,490.9,490.9,490.9,490.9,311,1896 GC2009M,2005/04/15,501.1,501.1,501.1,501.1,0,120 GC2009Z,2005/04/15,511.5,511.5,511.5,511.5,0,23 HG2005J,2005/04/15,145.4,147,144.8,146.3,537,1750 HG2005K,2005/04/15,142.5,145.6,142.5,144.5,20757,52427 HG2005M,2005/04/15,142.75,145.1,142.2,144.4,385,2563 HG2005N,2005/04/15,142.05,145,142,143.95,7095,34401 HG2005Q,2005/04/15,141.7,142.7,141.7,142.7,10,1461 HG2005U,2005/04/15,141,142.5,140.3,141.45,407,11796 HG2005V,2005/04/15,138.4,139.45,138.4,139.45,39,1425 HG2005X,2005/04/15,137.7,137.7,137.7,137.7,67,1116 HG2005Z,2005/04/15,135.2,136,134.2,135.95,1420,12448 HG2006F,2005/04/15,134.45,134.45,134.45,134.45,52,299 HG2006G,2005/04/15,133.05,133.05,133.05,133.05,6,154 HG2006H,2005/04/15,131.55,131.55,131.55,131.55,29,767 HG2006J,2005/04/15,130.25,130.25,130.25,130.25,4,30 HG2006K,2005/04/15,129.05,129.05,129.05,129.05,0,106 HG2006M,2005/04/15,127.95,127.95,127.95,127.95,4,132 HG2006N,2005/04/15,127.5,127.5,127.5,127.5,0,163 HG2006Q,2005/04/15,127.35,127.35,127.35,127.35,0,34 HG2006U,2005/04/15,127.3,127.3,127.3,127.3,0,20 HG2006V,2005/04/15,126.8,126.8,126.8,126.8,0,1 HG2006X,2005/04/15,126.25,126.25,126.25,126.25,0,1 HG2006Z,2005/04/15,125.3,125.3,125.3,125.3,2,44 HG2007F,2005/04/15,125.3,125.3,125.3,125.3,0,0 HG2007G,2005/04/15,125.3,125.3,125.3,125.3,0,0 HG2007H,2005/04/15,125.3,125.3,125.3,125.3,0,0 HO2005K,2005/04/15,1.4776,1.4885,1.444,1.4599,27644,35257 HO2005M,2005/04/15,1.489,1.4936,1.451,1.4638,21960,56552 HO2005N,2005/04/15,1.496,1.4995,1.46,1.4718,4343,21003 HO2005Q,2005/04/15,1.5026,1.5041,1.476,1.4798,2217,11713 HO2005U,2005/04/15,1.5131,1.5141,1.48,1.4903,2101,12880 HO2005V,2005/04/15,1.5281,1.5281,1.5043,1.5043,674,5157 HO2005X,2005/04/15,1.5451,1.5451,1.52,1.5213,446,2832 HO2005Z,2005/04/15,1.5611,1.5611,1.536,1.5373,1454,13723 HO2006F,2005/04/15,1.5701,1.5701,1.545,1.5463,669,6908 HO2006G,2005/04/15,1.5671,1.5671,1.5443,1.5443,88,1853 HO2006H,2005/04/15,1.5451,1.5451,1.5233,1.5233,182,5615 HO2006J,2005/04/15,1.5036,1.5036,1.479,1.4828,17,2112 HO2006K,2005/04/15,1.4676,1.4676,1.4478,1.4478,12,954 HO2006M,2005/04/15,1.4243,1.4243,1.4243,1.4243,36,2978 HO2006N,2005/04/15,1.4223,1.4223,1.4223,1.4223,9,536 HO2006Q,2005/04/15,1.4298,1.4298,1.4298,1.4298,8,34 HO2006U,2005/04/15,1.4408,1.4408,1.4408,1.4408,8,119 HO2006V,2005/04/15,1.4523,1.4523,1.4523,1.4523,12,15 HU2005K,2005/04/15,1.501,1.5066,1.462,1.4838,37351,43531 HU2005M,2005/04/15,1.5325,1.534,1.494,1.5042,24395,59548 HU2005N,2005/04/15,1.5466,1.5466,1.512,1.5192,4093,21502 HU2005Q,2005/04/15,1.53,1.53,1.519,1.5242,1198,13687 HU2005U,2005/04/15,1.505,1.515,1.505,1.5117,2540,14813 HU2005V,2005/04/15,1.462,1.462,1.4607,1.4607,1243,5951 HU2005X,2005/04/15,1.43,1.4352,1.43,1.4352,435,1315 HU2005Z,2005/04/15,1.4197,1.4197,1.4197,1.4197,387,4710 HU2006F,2005/04/15,1.4237,1.4237,1.4237,1.4237,20,1532 HU2006G,2005/04/15,1.4367,1.4367,1.4367,1.4367,0,828 HU2006H,2005/04/15,1.4497,1.4497,1.4497,1.4497,0,781 HU2006J,2005/04/15,1.5322,1.5322,1.5322,1.5322,25,220 INDU,2005/04/15,10276.61,10311.26,10059.36,10087.51,26899600,0 JY2005M,2005/04/15,0.9296,0.9349,0.9285,0.9325,48763,133126 JY2005U,2005/04/15,0,0.9412,0.9412,0.9412,6,640 JY2005Z,2005/04/15,0,0.9502,0.9502,0.9502,2,40 JY2006H,2005/04/15,0,0.9592,0.9592,0.9592,0,30 JY2006M,2005/04/15,0,0.969,0.969,0.969,0,29 JY2006U,2005/04/15,0,0.9788,0.9788,0.9788,0,0 KC2005K,2005/04/15,111.25,112.7,109.75,112.55,16818,27253 KC2005N,2005/04/15,114.3,115.8,112.75,115.65,14363,51906 KC2005U,2005/04/15,116.5,118.05,115.1,118.05,2077,12879 KC2005Z,2005/04/15,119.7,121.3,118.75,121.3,637,7183 KC2006H,2005/04/15,122,124,121.5,123.7,127,2594 KC2006K,2005/04/15,122.75,125.25,122.75,125,634,767 KC2006N,2005/04/15,125,126.3,125,126.3,631,793 KC2006U,2005/04/15,126,127.6,126,127.6,1,122 KC2006Z,2005/04/15,128,129.6,128,129.6,8,66 LB2005K,2005/04/15,380,381.2,375.2,377.7,675,2731 LB2005N,2005/04/15,374,376,370.6,372.7,207,1419 LB2005U,2005/04/15,362.1,364.8,361.1,364.8,18,330 LB2005X,2005/04/15,0,348.3,348.3,348.3,2,110 LB2006F,2005/04/15,0,348.3,348.3,348.3,0,2 LC2005J,2005/04/15,90,90.1,89.1,89.45,4811,13777 LC2005K,2005/04/15,0,85.2,85.2,85.2,0,0 LC2005M,2005/04/15,84.85,85,83.9,84.42,9740,78574 LC2005Q,2005/04/15,83.85,83.9,83.15,83.5,1873,20736 LC2005V,2005/04/15,84.8,84.87,84.15,84.52,924,12766 LC2005Z,2005/04/15,85.9,85.9,85.35,85.85,515,9751 LC2006G,2005/04/15,86.7,86.7,86.15,86.52,174,4021 LC2006J,2005/04/15,85.3,85.85,85.3,85.85,87,442 LH2005K,2005/04/15,75.25,76,75.1,75.85,742,4653 LH2005M,2005/04/15,77.15,78.22,77.15,77.9,6885,51411 LH2005N,2005/04/15,77.45,78.35,77.45,78.1,2572,13965 LH2005Q,2005/04/15,75.22,75.85,75.22,75.77,797,7893 LH2005V,2005/04/15,63.65,64.15,63.65,64.1,861,6462 LH2005Z,2005/04/15,60.75,61,60.45,60.9,329,4653 LH2006G,2005/04/15,60.75,61,60.6,60.97,68,705 LH2006J,2005/04/15,59,59.15,59,59.02,4,135 ND2005M,2005/04/15,1440,1444,1413,1414.5,15510,55453 ND2005U,2005/04/15,0,1424.5,1424,1424.5,0,14 ND2005Z,2005/04/15,0,1434.5,1434,1434.5,0,0 NDY,2005/04/15,1932.96,1940.15,1906.71,1908.15,23146200,0 NG2005K,2005/04/15,7.07,7.08,6.93,6.997,34445,42304 NG2005M,2005/04/15,7.17,7.171,7.05,7.103,12804,52379 NG2005N,2005/04/15,7.264,7.264,7.14,7.214,6271,52216 NG2005Q,2005/04/15,7.32,7.324,7.22,7.279,3332,28737 NG2005U,2005/04/15,7.355,7.355,7.25,7.316,1782,29248 NG2005V,2005/04/15,7.393,7.393,7.28,7.363,3625,45301 NG2005X,2005/04/15,7.779,7.779,7.7,7.753,2163,17884 NG2005Z,2005/04/15,8.14,8.14,8.04,8.103,1753,29072 NG2006F,2005/04/15,8.344,8.354,8.25,8.318,1949,21355 NG2006G,2005/04/15,8.29,8.313,8.24,8.313,333,16066 NG2006H,2005/04/15,8.19,8.19,8.11,8.178,1027,25661 NG2006J,2005/04/15,7.06,7.063,7.01,7.063,894,14927 NG2006K,2005/04/15,6.87,6.913,6.86,6.913,854,11661 NG2006M,2005/04/15,6.91,6.95,6.9,6.95,118,5087 NG2006N,2005/04/15,6.985,6.985,6.985,6.985,225,8529 NG2006Q,2005/04/15,7,7.005,7,7.005,230,6517 NG2006U,2005/04/15,6.95,6.985,6.95,6.985,146,4889 NG2006V,2005/04/15,7,7.018,7,7.018,530,7668 NG2006X,2005/04/15,7.31,7.338,7.31,7.338,41,4569 NG2006Z,2005/04/15,7.6,7.648,7.6,7.648,60,5810 NG2007F,2005/04/15,7.85,7.858,7.85,7.858,78,6667 NG2007G,2005/04/15,7.838,7.838,7.838,7.838,57,2171 NG2007H,2005/04/15,7.693,7.693,7.693,7.693,66,3044 NG2007J,2005/04/15,6.53,6.573,6.53,6.573,66,5230 NG2007K,2005/04/15,6.43,6.43,6.418,6.418,21,5441 NG2007M,2005/04/15,6.438,6.438,6.438,6.438,21,976 NG2007N,2005/04/15,6.463,6.463,6.463,6.463,1,1366 NG2007Q,2005/04/15,6.498,6.498,6.498,6.498,26,1345 NG2007U,2005/04/15,6.473,6.473,6.473,6.473,1,1217 NG2007V,2005/04/15,6.508,6.508,6.508,6.508,1,1829 NG2007X,2005/04/15,6.823,6.823,6.823,6.823,1,1337 NG2007Z,2005/04/15,7.07,7.118,7.07,7.118,1,2190 NG2008F,2005/04/15,7.36,7.36,7.343,7.343,0,4835 NG2008G,2005/04/15,7.323,7.323,7.323,7.323,0,474 NG2008H,2005/04/15,7.153,7.153,7.153,7.153,50,1765 NG2008J,2005/04/15,6.143,6.143,6.143,6.143,50,1660 NG2008K,2005/04/15,5.998,5.998,5.998,5.998,0,1864 NG2008M,2005/04/15,6.028,6.028,6.028,6.028,0,749 NG2008N,2005/04/15,6.058,6.058,6.058,6.058,0,621 NG2008Q,2005/04/15,6.093,6.093,6.093,6.093,0,595 NG2008U,2005/04/15,6.073,6.073,6.073,6.073,0,678 NG2008V,2005/04/15,6.093,6.093,6.093,6.093,20,725 NG2008X,2005/04/15,6.378,6.378,6.378,6.378,20,478 NG2008Z,2005/04/15,6.653,6.653,6.653,6.653,0,845 NG2009F,2005/04/15,6.893,6.893,6.893,6.893,0,1195 NG2009G,2005/04/15,6.873,6.873,6.873,6.873,0,303 NG2009H,2005/04/15,6.683,6.683,6.683,6.683,100,1050 NG2009J,2005/04/15,5.763,5.763,5.763,5.763,100,998 NG2009K,2005/04/15,5.643,5.643,5.643,5.643,0,873 NG2009M,2005/04/15,5.668,5.668,5.668,5.668,0,198 NG2009N,2005/04/15,5.688,5.688,5.688,5.688,0,253 NG2009Q,2005/04/15,5.708,5.708,5.708,5.708,0,182 NG2009U,2005/04/15,5.688,5.688,5.688,5.688,0,165 NG2009V,2005/04/15,5.708,5.708,5.708,5.708,0,140 NG2009X,2005/04/15,6.018,6.018,6.018,6.018,0,155 NG2009Z,2005/04/15,6.318,6.318,6.318,6.318,0,299 NG2010F,2005/04/15,6.548,6.548,6.548,6.548,0,62 NG2010G,2005/04/15,6.533,6.533,6.533,6.533,0,87 NG2010H,2005/04/15,6.368,6.368,6.368,6.368,100,250 NG2010J,2005/04/15,5.478,5.478,5.478,5.478,100,100 NG2010K,2005/04/15,5.346,5.346,5.346,5.346,0,0 NG2010M,2005/04/15,5.368,5.368,5.368,5.368,0,0 NG2010N,2005/04/15,5.388,5.388,5.388,5.388,0,4 NG2010Q,2005/04/15,5.418,5.418,5.418,5.418,0,0 NG2010U,2005/04/15,5.418,5.418,5.418,5.418,0,0 NG2010V,2005/04/15,5.446,5.446,5.446,5.446,0,4 NG2010X,2005/04/15,5.728,5.728,5.728,5.728,0,2 NG2010Z,2005/04/15,6.008,6.008,6.008,6.008,0,4 NK2005M,2005/04/15,11480,11480,11190,11195,5366,37072 NK2005U,2005/04/15,11340,11380,11200,11200,0,10 NK2005Z,2005/04/15,0,11200,11185,11185,0,0 NK2006H,2005/04/15,0,11185,11170,11170,0,0 NKKI,2005/04/15,11463.15,11463.15,11343.73,11370.69,95400,0 NQ2005M,2005/04/15,1440.5,1441,1412.5,1414.5,476056,322844 NQ2005U,2005/04/15,1444.5,1450.5,1424,1424.5,9,101 NZY,2005/04/15,3040.84,3040.84,3005.73,3010.79,27336600,0 O2005K,2005/04/15,156.5,156.75,153.25,154,339,4311 O2005N,2005/04/15,154.75,154.75,151.5,153,436,3442 O2005U,2005/04/15,151,151,151,151,9,123 O2005Z,2005/04/15,153.25,153.5,152.5,153,44,665 O2006H,2005/04/15,155.5,155.5,155.5,155.5,0,8 O2006K,2005/04/15,156.75,156.75,156.75,156.75,0,1 OEX,2005/04/15,555.6,556.22,546.95,547.25,26899600,0 OJ2005K,2005/04/15,94.8,95.1,94,94.9,1969,16602 OJ2005N,2005/04/15,96,96.5,95.3,96.2,1503,12159 OJ2005U,2005/04/15,96.25,96.7,96.1,96.7,348,1903 OJ2005X,2005/04/15,97.2,97.2,97.2,97.2,15,2406 OJ2006F,2005/04/15,97.7,97.7,97.7,97.7,2,124 OJ2006H,2005/04/15,98.2,98.2,98.2,98.2,0,56 OJ2006K,2005/04/15,98.7,98.7,98.7,98.7,0,10 OJ2006N,2005/04/15,99.2,99.2,99.2,99.2,0,2 OJ2006U,2005/04/15,99.7,99.7,99.7,99.7,0,2 OJ2006X,2005/04/15,100.2,100.2,100.2,100.2,0,0 OJ2007F,2005/04/15,100.7,100.7,100.7,100.7,0,1 PA2005M,2005/04/15,198,200,197.1,199.55,939,12303 PA2005U,2005/04/15,199.4,201.65,199.15,201.65,280,467 PA2005Z,2005/04/15,203.8,203.8,203.8,203.8,0,100 PB2005K,2005/04/15,86.3,87.3,85.87,86.97,565,1205 PB2005N,2005/04/15,87.75,88.85,87.6,88.5,289,980 PB2005Q,2005/04/15,86.2,86.9,86.05,86.05,25,329 PB2006G,2005/04/15,0,88.7,88.7,88.7,4,16 PB2006H,2005/04/15,0,89.5,89.5,89.5,0,1 PL2005J,2005/04/15,859,864.6,859,864.6,1,220 PL2005N,2005/04/15,861,865.8,857.1,864.6,1008,7290 PL2005V,2005/04/15,863.1,863.1,863.1,863.1,0,8 PL2006J,2005/04/15,856.1,856.1,856.1,856.1,1,7 S2005K,2005/04/15,619,621,613.5,616.25,17577,81979 S2005N,2005/04/15,626,627,619.25,622,34016,120339 S2005Q,2005/04/15,625,625,616.5,620,1074,6979 S2005U,2005/04/15,612.5,614,606.5,608,186,3645 S2005X,2005/04/15,605,608.5,599.5,603,5838,51803 S2006F,2005/04/15,606,608,603,604.5,13,3390 S2006H,2005/04/15,609,609,604.5,606.5,19,1447 S2006K,2005/04/15,607,607,600,600,9,1299 S2006N,2005/04/15,603,603,603,603,33,338 S2006X,2005/04/15,591.25,591.25,591,591,4,190 SB2005K,2005/04/15,8.12,8.16,8.02,8.08,25609,64112 SB2005N,2005/04/15,8.21,8.29,8.13,8.22,38213,166338 SB2005V,2005/04/15,8.35,8.41,8.29,8.35,7130,50116 SB2006H,2005/04/15,8.41,8.45,8.35,8.41,3693,36250 SB2006K,2005/04/15,8.43,8.45,8.36,8.41,1684,16925 SB2006N,2005/04/15,8.32,8.34,8.29,8.31,498,9395 SB2006V,2005/04/15,8.33,8.33,8.25,8.31,454,4520 SB2007H,2005/04/15,8.35,8.35,8.29,8.29,2,286 SF2005M,2005/04/15,0.8314,0.8374,0.8299,0.8352,41371,47686 SF2005U,2005/04/15,0.8423,0.8423,0.8411,0.8411,3,75 SF2005Z,2005/04/15,0,0.8475,0.8471,0.8471,0,124 SF20062,2005/04/15,606,608,603,604.5,13,3390 SF2006H,2005/04/15,0,0.8531,0.8531,0.8531,0,0 SF2006M,2005/04/15,0,0.8596,0.8596,0.8596,0,1 SF2006U,2005/04/15,0,0.8663,0.8663,0.8663,0,0 SI2005J,2005/04/15,701.8,701.8,701.8,701.8,0,62 SI2005K,2005/04/15,704,709.5,698,702.2,16290,50780 SI2005M,2005/04/15,704.4,704.4,704.4,704.4,8,8 SI2005N,2005/04/15,708.5,714.5,703,706.8,1923,23709 SI2005U,2005/04/15,712,717,709.5,711.4,289,2595 SI2005Z,2005/04/15,720,726,713,718.3,173,15226 SI2006F,2005/04/15,720.9,720.9,720.9,720.9,0,7 SI2006H,2005/04/15,724.5,724.5,724.5,724.5,100,2547 SI2006K,2005/04/15,728.4,728.4,728.4,728.4,175,323 SI2006N,2005/04/15,732.2,732.2,732.2,732.2,0,1055 SI2006U,2005/04/15,736,736,736,736,0,1094 SI2006Z,2005/04/15,750,750,740.6,740.6,5,5407 SI2007F,2005/04/15,744,744,744,744,0,0 SI2007N,2005/04/15,747.8,747.8,747.8,747.8,0,106 SI2007Z,2005/04/15,754.6,754.6,754.6,754.6,0,412 SI2008N,2005/04/15,757.6,757.6,757.6,757.6,0,6 SI2008Z,2005/04/15,760.9,760.9,760.9,760.9,0,179 SI2009N,2005/04/15,766.6,766.6,766.6,766.6,0,7 SI2009Z,2005/04/15,788,788,773.5,773.5,0,2 SM2005K,2005/04/15,188.5,189.3,186.2,187.4,10884,36164 SM2005N,2005/04/15,189.5,190,186.5,187.7,12880,45265 SM2005Q,2005/04/15,189.5,189.8,187,187.9,1228,11106 SM2005U,2005/04/15,187.7,188,185.5,186.5,500,8617 SM2005V,2005/04/15,184.5,185,183.9,184.3,188,7282 SM2005Z,2005/04/15,185.5,186.5,183.7,184.3,2585,18513 SM2006F,2005/04/15,185,185,184.5,184.5,25,1376 SM2006H,2005/04/15,185,186,184.8,186,147,1094 SM2006K,2005/04/15,186.5,186.5,186.5,186.5,22,851 SM2006N,2005/04/15,185.8,185.8,185.8,185.8,245,486 SM2006Q,2005/04/15,184.8,184.8,184.8,184.8,86,217 SM2006U,2005/04/15,184.8,184.8,184.8,184.8,113,186 SM2006V,2005/04/15,183.1,183.1,183.1,183.1,0,124 SP2005M,2005/04/15,1160.2,1163.8,1143.2,1143.6,45804,661819 SP2005U,2005/04/15,1164.5,1169,1148,1148,165,10696 SP2005Z,2005/04/15,0,1174,1153.3,1153.3,42,6448 SP2006H,2005/04/15,0,1180.3,1159.3,1159.3,0,1961 SP2006M,2005/04/15,0,1187.3,1165.8,1165.8,0,82 SP2006U,2005/04/15,0,1194.8,1172.8,1172.8,0,42 SP2006Z,2005/04/15,0,1202.3,1179.8,1179.8,0,0 SP2007H,2005/04/15,0,1209.8,1186.8,1186.8,0,0 SPY,2005/04/15,1158.85,1162.05,1142.18,1142.62,2144899968,0 SSEC,2005/04/15,1229.68,1229.68,1213.2,1216.96,14200,0 STI,2005/04/15,2156.33,2159.9,2140.77,2150.23,167757200,0 TWII,2005/04/15,5946.2,5946.2,5875.67,5888.37,3225600,0 TY2005M,2005/04/15,110.78125,111,110.5625,110.953125,40113,1848667 TY2005U,2005/04/15,110.609375,110.8125,110.46875,110.796875,8573,90644 TY2005Z,2005/04/15,109.84375,110.015625,109.84375,110.015625,1981,32472 TY2006H,2005/04/15,109.296875,109.296875,109.296875,109.296875,0,34 US2005M,2005/04/15,113.09375,113.625,112.9375,113.5625,16728,667700 US2005U,2005/04/15,112.75,113.25,112.625,113.21875,1459,42297 US2005Z,2005/04/15,112.125,112.625,112.03125,112.625,2,58 USBY,2005/04/15,4.66,4.67,4.62,4.63,158000,0 W2005K,2005/04/15,309,310,303,305.25,10429,43425 W2005N,2005/04/15,317.5,319,312,314.25,17435,132456 W2005U,2005/04/15,324.5,326.5,320,320.5,193,6185 W2005Z,2005/04/15,334.5,337,329.5,331.5,879,24979 W2006H,2005/04/15,344,344,339,340.25,18,2383 W2006K,2005/04/15,344,344,341,341,1,208 W2006N,2005/04/15,340,340,338.5,339.5,0,582 W2006Z,2005/04/15,352,352,350,350,0,61