AD2005M,2005/04/18,0.7636,0.7644,0.7609,0.7637,16845,85814 AD2005U,2005/04/18,0,0.7591,0.7591,0.7591,0,868 AD2005Z,2005/04/18,0,0.7556,0.7556,0.7556,0,143 AD2006H,2005/04/18,0,0.7526,0.7526,0.7526,0,0 AD2006M,2005/04/18,0,0.7496,0.7496,0.7496,0,4 AD2006U,2005/04/18,0,0.7466,0.7466,0.7466,1,5 AOI,2005/04/18,3980.9,3980.9,3935.3,3936.5,615494016,0 BO2005K,2005/04/18,22.55,22.55,22.25,22.27,9686,32876 BO2005N,2005/04/18,22.7,22.7,22.4,22.45,13614,63568 BO2005Q,2005/04/18,22.62,22.62,22.35,22.4,382,10149 BO2005U,2005/04/18,22.52,22.52,22.25,22.27,832,6613 BO2005V,2005/04/18,22.3,22.32,22.15,22.15,353,4527 BO2005Z,2005/04/18,22.33,22.33,22.09,22.15,1161,17977 BO2006F,2005/04/18,22.25,22.25,22.1,22.15,0,1197 BO2006H,2005/04/18,22.2,22.2,22.1,22.1,1,1823 BO2006K,2005/04/18,22.03,22.03,22.03,22.03,0,1081 BO2006N,2005/04/18,22.3,22.3,22.05,22.05,0,289 BO2006Q,2005/04/18,21.1,21.1,21.1,21.1,0,102 BO2006U,2005/04/18,21.1,21.1,21.1,21.1,0,130 BO2006V,2005/04/18,21.1,21.1,21.1,21.1,0,88 BO2006Z,2005/04/18,21.1,21.1,21.1,21.1,0,158 BP2005M,2005/04/18,1.892,1.9006,1.8917,1.8986,25229,81257 BP2005U,2005/04/18,0,1.892,1.892,1.892,5,662 BP2005Z,2005/04/18,0,1.885,1.885,1.885,0,10 BP2006H,2005/04/18,0,1.878,1.878,1.878,0,3 BP2006M,2005/04/18,0,1.871,1.871,1.871,0,0 BP2006U,2005/04/18,0,1.864,1.864,1.864,0,0 C2005K,2005/04/18,205.5,206.75,204,204.25,50625,140156 C2005N,2005/04/18,213.25,214.5,211.75,212.5,35771,320514 C2005U,2005/04/18,220.25,221.5,219,219.75,1410,43880 C2005Z,2005/04/18,229.25,230,227.75,228.5,9592,149225 C2006H,2005/04/18,236,237,235,235.5,232,15246 C2006K,2005/04/18,240,241.5,239.75,239.75,63,2698 C2006N,2005/04/18,244.25,244.75,243.25,243.5,47,6420 C2006U,2005/04/18,243.5,243.5,243.5,243.5,6,1428 C2006Z,2005/04/18,247,247.25,245.75,246,84,7102 C2007N,2005/04/18,256,256,256,256,0,47 C2007Z,2005/04/18,250,250,250,250,2,412 CC2005K,2005/04/18,1500,1505,1480,1494,7530,1510 CC2005N,2005/04/18,1533,1555,1516,1539,11879,42753 CC2005U,2005/04/18,1559,1572,1545,1561,1540,14865 CC2005Z,2005/04/18,1582,1595,1561,1582,2537,24101 CC2006H,2005/04/18,1605,1605,1601,1603,1046,18354 CC2006K,2005/04/18,1616,1616,1616,1616,0,3407 CC2006N,2005/04/18,1615,1629,1615,1629,100,7006 CC2006U,2005/04/18,1641,1641,1641,1641,13,6429 CC2006Z,2005/04/18,1654,1654,1654,1654,0,750 CD2005M,2005/04/18,0.8011,0.8038,0.8006,0.8018,28399,70389 CD2005U,2005/04/18,0.8028,0.806,0.8027,0.8035,61,1942 CD2005Z,2005/04/18,0.8065,0.808,0.805,0.8054,184,928 CD2006H,2005/04/18,0,0.8072,0.8072,0.8072,1,52 CD2006M,2005/04/18,0,0.809,0.809,0.809,0,7 CD2006U,2005/04/18,0,0.8108,0.8108,0.8108,0,0 CL2005K,2005/04/18,50.43,51.2,49.66,50.37,102520,60238 CL2005M,2005/04/18,52,52.45,51.01,51.47,100709,256154 CL2005N,2005/04/18,52.7,53.15,51.9,52.3,30981,81378 CL2005Q,2005/04/18,53.24,53.45,52.4,52.62,9667,46975 CL2005U,2005/04/18,53.4,53.5,52.2,52.73,2999,37236 CL2005V,2005/04/18,52.9,53.2,52.7,52.71,1442,25370 CL2005X,2005/04/18,52.77,52.97,52.55,52.58,1093,17698 CL2005Z,2005/04/18,52.7,53.2,52.15,52.42,13063,59392 CL2006F,2005/04/18,52.23,52.23,52.23,52.23,481,17647 CL2006G,2005/04/18,52.23,52.23,52,52.04,120,10309 CL2006H,2005/04/18,52,52.3,51.8,51.84,58,11720 CL2006J,2005/04/18,52.2,52.3,51.64,51.64,55,7856 CL2006K,2005/04/18,51.95,51.95,51.46,51.46,157,4083 CL2006M,2005/04/18,51.3,51.3,51.15,51.29,826,26009 CL2006N,2005/04/18,51.12,51.12,51.12,51.12,0,4536 CL2006Q,2005/04/18,50.96,50.96,50.96,50.96,0,2342 CL2006U,2005/04/18,50.79,50.79,50.79,50.79,0,4490 CL2006V,2005/04/18,50.59,50.59,50.59,50.59,0,1623 CL2006X,2005/04/18,50.4,50.4,50.4,50.4,0,2470 CL2006Z,2005/04/18,51,51,50.15,50.21,3485,47751 CL2007F,2005/04/18,50.01,50.01,50.01,50.01,200,2423 CL2007G,2005/04/18,49.84,49.84,49.84,49.84,0,1570 CL2007H,2005/04/18,49.69,49.69,49.69,49.69,0,981 CL2007J,2005/04/18,49.54,49.54,49.54,49.54,0,540 CL2007K,2005/04/18,49.39,49.39,49.39,49.39,0,141 CL2007M,2005/04/18,49.55,49.55,49.2,49.24,35,12068 CL2007N,2005/04/18,49.07,49.07,49.07,49.07,0,750 CL2007Q,2005/04/18,48.91,48.91,48.91,48.91,0,150 CL2007U,2005/04/18,48.75,48.75,48.75,48.75,0,2225 CL2007Z,2005/04/18,48.69,48.69,48.29,48.29,816,29091 CL2008Z,2005/04/18,47.25,47.25,46.9,46.92,1692,28123 CL2009Z,2005/04/18,47.2,47.2,46.02,46.02,29,15455 CL2010Z,2005/04/18,45.5,46.25,45.37,45.37,84,19323 CL2011Z,2005/04/18,45.65,45.65,45.04,45.04,0,5693 CT2005K,2005/04/18,51.9,54,51.9,52.78,9856,26459 CT2005N,2005/04/18,52.9,54.73,52.8,53.84,10306,74404 CT2005V,2005/04/18,55,55.5,55,55.5,5,2589 CT2005Z,2005/04/18,55.75,57.1,55.6,56.47,600,14263 CT2006H,2005/04/18,58.3,58.5,58.3,58.5,103,2329 CT2006K,2005/04/18,59.5,59.5,59.5,59.5,0,554 CT2006N,2005/04/18,60.25,60.25,60.25,60.25,0,488 CT2006V,2005/04/18,60.7,60.7,60.7,60.7,0,0 CT2006Z,2005/04/18,60.45,60.75,60.45,60.75,0,149 CT2007H,2005/04/18,62.65,62.65,62.65,62.65,0,0 DAX,2005/04/18,4266.27,4266.27,4182.86,4202.2,0,0 DJ2005M,2005/04/18,10085,10114,10025,10073,9336,39504 DJ2005U,2005/04/18,10085,10135,10075,10105,9,68 DJ2005Z,2005/04/18,10155,10155,10155,10155,0,3 DJT,2005/04/18,3382.35,3438.73,3345.61,3405.31,21806700,0 DJU,2005/04/18,356.64,360.99,354.21,358.81,21806700,0 DX2005M,2005/04/18,84.45,84.71,83.81,83.97,2670,15685 DX2005U,2005/04/18,83.8,83.86,83.7,83.86,4,2436 DX2005Z,2005/04/18,84.25,84.25,83.75,83.75,0,139 DX2006H,2005/04/18,83.66,83.66,83.66,83.66,0,0 EC2005M,2005/04/18,1.2985,1.3064,1.2977,1.3038,188385,126363 EC2005U,2005/04/18,1.3044,1.31,1.304,1.3082,211,2173 EC2005Z,2005/04/18,0,1.3132,1.3132,1.3132,1,1166 EC2006H,2005/04/18,0,1.3184,1.3184,1.3184,1,78 EC2006M,2005/04/18,0,1.324,1.324,1.324,0,13 EC2006U,2005/04/18,0,1.3296,1.3296,1.3296,0,0 ED2005J,2005/04/18,96.8525,96.8552,96.8525,96.8552,6579,60716 ED2005K,2005/04/18,96.75,96.765,96.735,96.7425,3325,55784 ED2005M,2005/04/18,96.61,96.685,96.605,96.62,362771,1356253 ED2005N,2005/04/18,96.49,96.515,96.48,96.48,701,1001 ED2005Q,2005/04/18,96.39,96.43,96.39,96.4,0,0 ED2005U,2005/04/18,96.325,96.415,96.305,96.325,489846,1346504 ED2005V,2005/04/18,0,96.21,96.21,96.21,0,0 ED2005Z,2005/04/18,96.135,96.23,96.1,96.13,625048,1133984 ED2006H,2005/04/18,96.02,96.105,95.98,96.01,604074,862767 ED2006M,2005/04/18,95.91,96,95.86,95.9,365849,646026 ED2006U,2005/04/18,95.8,95.9,95.76,95.795,149023,476034 ED2006Z,2005/04/18,95.725,95.805,95.665,95.7,94023,447431 ED2007H,2005/04/18,95.675,95.755,95.62,95.65,63052,279657 ED2007M,2005/04/18,95.625,95.69,95.575,95.6,33610,219035 ED2007U,2005/04/18,95.58,95.64,95.525,95.55,24816,171407 ED2007Z,2005/04/18,95.515,95.545,95.47,95.49,27435,154761 ED2008H,2005/04/18,95.47,95.52,95.43,95.455,32375,134017 ED2008M,2005/04/18,95.42,95.465,95.39,95.405,6233,126349 ED2008U,2005/04/18,95.37,95.415,95.34,95.355,6579,112417 ED2008Z,2005/04/18,95.355,95.355,95.28,95.295,10355,100410 ED2009H,2005/04/18,95.32,95.32,95.245,95.265,6217,83629 ED2009M,2005/04/18,95.275,95.275,95.2,95.22,5133,74276 ED2009U,2005/04/18,95.175,95.205,95.155,95.175,4492,62292 ED2009Z,2005/04/18,95.12,95.15,95.1,95.12,4445,43264 ED2010H,2005/04/18,95.085,95.115,95.065,95.085,4814,22632 ED2010M,2005/04/18,95.025,95.06,95.025,95.035,105,13111 ED2010U,2005/04/18,94.975,95.01,94.975,94.99,1105,9315 ED2010Z,2005/04/18,94.92,94.955,94.92,94.935,89,9440 ED2011H,2005/04/18,94.9,94.925,94.88,94.905,564,8415 ED2011M,2005/04/18,94.845,94.875,94.845,94.86,45,5735 ED2011U,2005/04/18,94.8,94.83,94.8,94.815,44,2896 ED2011Z,2005/04/18,94.75,94.78,94.75,94.765,44,2212 ED2012H,2005/04/18,94.725,94.755,94.725,94.74,43,1236 ED2012M,2005/04/18,0,94.705,94.675,94.7,50,883 ED2012U,2005/04/18,0,94.665,94.635,94.66,50,1497 ED2012Z,2005/04/18,0,94.62,94.59,94.615,50,1026 ED2013H,2005/04/18,0,94.595,94.565,94.59,50,1708 ED2013M,2005/04/18,0,94.555,94.535,94.55,0,585 ED2013U,2005/04/18,0,94.52,94.5,94.515,0,415 ED2013Z,2005/04/18,0,94.48,94.46,94.475,0,389 ED2014H,2005/04/18,0,94.455,94.435,94.45,0,371 ED2014M,2005/04/18,0,94.42,94.415,94.415,0,299 ED2014U,2005/04/18,0,94.39,94.385,94.385,0,256 ED2014Z,2005/04/18,0,94.365,94.36,94.36,0,275 ED2015H,2005/04/18,0,94.34,94.335,94.335,0,44 EM2005J,2005/04/18,0,97.01,97.01,97.01,2070,28665 EM2005K,2005/04/18,96.9075,96.91,96.9025,96.9025,2152,53884 EM2005M,2005/04/18,96.79,96.8,96.785,96.79,203,11589 EM2005N,2005/04/18,0,96.635,96.61,96.635,200,1769 EM2005Q,2005/04/18,0,96.525,96.5,96.525,0,103 EM2005U,2005/04/18,0,96.46,96.435,96.46,0,12 EM2005V,2005/04/18,0,96.335,96.315,96.335,0,2 EM2005X,2005/04/18,0,96.25,96.23,96.25,0,12 EM2005Z,2005/04/18,0,96.165,96.145,96.165,0,2 EM2006F,2005/04/18,0,96.12,96.1,96.12,0,2 EM2006G,2005/04/18,0,96.045,96.025,96.045,0,2 EM2006H,2005/04/18,0,96.04,96.02,96.04,0,2 EM2006J,2005/04/18,0,96.01,96.01,96.01,0,0 ES2005M,2005/04/18,1144,1151.5,1135.75,1146.75,1425789,974337 ES2005U,2005/04/18,1146.75,1155.5,1140.75,1151.25,319,1950 EY2005M,2005/04/18,99.92,99.92,99.92,99.92,2263,45981 EY2005U,2005/04/18,99.915,99.915,99.915,99.915,0,4888 EY2005Z,2005/04/18,99.895,99.895,99.895,99.895,10,8203 EY2006H,2005/04/18,99.855,99.86,99.855,99.855,156,2803 EY2006M,2005/04/18,99.81,99.81,99.81,99.81,46,2836 EY2006U,2005/04/18,99.735,99.735,99.735,99.735,0,2484 EY2006Z,2005/04/18,99.64,99.64,99.64,99.64,0,824 EY2007H,2005/04/18,99.54,99.54,99.54,99.54,0,5 EY2007M,2005/04/18,0,99.485,99.455,99.485,0,2 EY2007U,2005/04/18,0,99.41,99.38,99.41,0,0 EY2007Z,2005/04/18,0,99.28,99.28,99.28,0,164 EY2008H,2005/04/18,0,99.235,99.205,99.235,0,590 EY2008M,2005/04/18,0,99.195,99.165,99.195,0,250 EY2008U,2005/04/18,0,99.195,99.165,99.195,0,0 EY2008Z,2005/04/18,0,99.13,99.1,99.13,0,0 EY2009H,2005/04/18,0,98.85,98.85,98.85,0,0 EY2009M,2005/04/18,0,98.835,98.835,98.835,0,0 EY2009U,2005/04/18,0,98.835,98.835,98.835,0,0 EY2009Z,2005/04/18,0,98.81,98.81,98.81,0,0 EY2010H,2005/04/18,0,98.81,98.81,98.81,0,0 FC2005J,2005/04/18,109.8,111.5,109.8,111.4,385,2767 FC2005K,2005/04/18,106.25,107.45,106.2,107.32,1968,11704 FC2005Q,2005/04/18,107.75,108.35,107.55,108.25,1432,10444 FC2005U,2005/04/18,106.5,107,106.45,106.95,21,993 FC2005V,2005/04/18,105.5,106,105.35,105.95,55,1129 FC2005X,2005/04/18,104.35,104.9,104.35,104.9,9,453 FC2006F,2005/04/18,0,101.65,101.65,101.65,4,105 FTSE,2005/04/18,4891.6,4891.6,4794.8,4827.1,1851228160,0 FV2005M,2005/04/18,108.5,108.640625,108.34375,108.40625,35996,1190170 FV2005U,2005/04/18,107.984375,107.984375,107.984375,107.984375,3279,145850 FV2005Z,2005/04/18,107.578125,107.578125,107.578125,107.578125,5,8 GC2005J,2005/04/18,423.6,427.5,423.6,427.5,73,316 GC2005K,2005/04/18,428.1,428.1,428.1,428.1,170,0 GC2005M,2005/04/18,426.3,429.7,424.7,429,30690,210531 GC2005Q,2005/04/18,428.8,432,427.3,431.5,228,12029 GC2005V,2005/04/18,434.5,434.5,433.9,434.1,10,5457 GC2005Z,2005/04/18,434.1,437.6,433.4,436.8,796,21763 GC2006G,2005/04/18,439.5,439.7,439.5,439.7,344,4119 GC2006J,2005/04/18,442.6,442.6,442.6,442.6,332,2248 GC2006M,2005/04/18,445.5,445.5,445.5,445.5,838,8816 GC2006Q,2005/04/18,448.5,448.5,448.5,448.5,0,560 GC2006V,2005/04/18,451.5,451.5,451.5,451.5,0,161 GC2006Z,2005/04/18,453,455,453,454.5,282,5610 GC2007G,2005/04/18,457.6,457.6,457.6,457.6,0,0 GC2007M,2005/04/18,463.8,463.8,463.8,463.8,0,2851 GC2007Z,2005/04/18,473.2,473.2,473.2,473.2,9,2094 GC2008M,2005/04/18,482.7,482.7,482.7,482.7,0,164 GC2008Z,2005/04/18,490.9,492.5,490.9,492.5,0,1896 GC2009M,2005/04/18,502.5,502.5,502.5,502.5,0,120 GC2009Z,2005/04/18,512.7,512.7,512.7,512.7,0,23 HG2005J,2005/04/18,145.5,146.2,144.6,146.2,400,1548 HG2005K,2005/04/18,144.05,144.5,142.6,144.5,12847,49503 HG2005M,2005/04/18,144.4,144.4,143.1,144.4,185,2663 HG2005N,2005/04/18,144,144,142.1,144,5002,34400 HG2005Q,2005/04/18,142.4,142.8,142.4,142.8,8,1461 HG2005U,2005/04/18,140.75,141.7,140,141.7,231,11798 HG2005V,2005/04/18,139.9,139.9,139.9,139.9,5,1425 HG2005X,2005/04/18,138.1,138.1,138.1,138.1,0,1116 HG2005Z,2005/04/18,135.45,136.6,135,136.6,802,12516 HG2006F,2005/04/18,135.1,135.1,135.1,135.1,0,299 HG2006G,2005/04/18,133.7,133.7,133.7,133.7,344,154 HG2006H,2005/04/18,132.2,132.2,132.2,132.2,19,786 HG2006J,2005/04/18,130.9,130.9,130.9,130.9,0,30 HG2006K,2005/04/18,129.7,129.7,129.7,129.7,0,110 HG2006M,2005/04/18,128.6,128.6,128.6,128.6,0,132 HG2006N,2005/04/18,128.15,128.15,128.15,128.15,0,163 HG2006Q,2005/04/18,128,128,128,128,0,34 HG2006U,2005/04/18,127.95,127.95,127.95,127.95,0,20 HG2006V,2005/04/18,127.45,127.45,127.45,127.45,0,1 HG2006X,2005/04/18,126.9,126.9,126.9,126.9,0,1 HG2006Z,2005/04/18,125.95,125.95,125.95,125.95,0,44 HG2007F,2005/04/18,125.95,125.95,125.95,125.95,0,0 HG2007G,2005/04/18,125.95,125.95,125.95,125.95,0,0 HG2007H,2005/04/18,125.95,125.95,125.95,125.95,0,0 HO2005K,2005/04/18,1.456,1.47,1.43,1.4423,21352,33028 HO2005M,2005/04/18,1.462,1.475,1.435,1.4475,13272,59033 HO2005N,2005/04/18,1.462,1.477,1.444,1.4545,2829,20857 HO2005Q,2005/04/18,1.4663,1.4835,1.4539,1.4625,835,12027 HO2005U,2005/04/18,1.477,1.49,1.4654,1.474,1474,13278 HO2005V,2005/04/18,1.4915,1.504,1.475,1.4885,252,5176 HO2005X,2005/04/18,1.5095,1.53,1.5,1.5065,403,2819 HO2005Z,2005/04/18,1.5265,1.5475,1.507,1.523,1244,13992 HO2006F,2005/04/18,1.5463,1.5575,1.52,1.532,626,7311 HO2006G,2005/04/18,1.5443,1.557,1.52,1.53,66,1911 HO2006H,2005/04/18,1.5233,1.5355,1.5,1.509,214,5681 HO2006J,2005/04/18,1.4765,1.4955,1.4685,1.4685,137,2109 HO2006K,2005/04/18,1.4625,1.4625,1.4335,1.4335,7,960 HO2006M,2005/04/18,1.435,1.435,1.41,1.41,275,3228 HO2006N,2005/04/18,1.408,1.408,1.408,1.408,0,536 HO2006Q,2005/04/18,1.4155,1.4155,1.4155,1.4155,0,34 HO2006U,2005/04/18,1.4265,1.4265,1.4265,1.4265,0,119 HO2006V,2005/04/18,1.438,1.438,1.438,1.438,0,15 HU2005K,2005/04/18,1.4735,1.51,1.4633,1.4944,27244,39511 HU2005M,2005/04/18,1.502,1.527,1.4855,1.51,13916,60100 HU2005N,2005/04/18,1.5053,1.536,1.502,1.52,3287,21723 HU2005Q,2005/04/18,1.5074,1.53,1.5074,1.522,795,13727 HU2005U,2005/04/18,1.505,1.51,1.4949,1.507,1294,15352 HU2005V,2005/04/18,1.465,1.465,1.455,1.455,503,6069 HU2005X,2005/04/18,1.4285,1.4285,1.4285,1.4285,26,1340 HU2005Z,2005/04/18,1.412,1.412,1.412,1.412,310,4495 HU2006F,2005/04/18,1.419,1.419,1.4155,1.4155,0,1532 HU2006G,2005/04/18,1.428,1.428,1.428,1.428,0,828 HU2006H,2005/04/18,1.4405,1.4405,1.4405,1.4405,0,731 HU2006J,2005/04/18,1.5215,1.5215,1.5215,1.5215,25,250 INDU,2005/04/18,10088.54,10183.5,9961.52,10071.25,21806700,0 JY2005M,2005/04/18,0.9333,0.9367,0.9327,0.9343,46647,135809 JY2005U,2005/04/18,0.944,0.9442,0.9425,0.9429,2,640 JY2005Z,2005/04/18,0,0.9517,0.9517,0.9517,0,40 JY2006H,2005/04/18,0,0.9605,0.9605,0.9605,0,30 JY2006M,2005/04/18,0,0.9701,0.9701,0.9701,0,29 JY2006U,2005/04/18,0,0.9797,0.9797,0.9797,0,0 KC2005K,2005/04/18,112.7,113.8,110,111.95,11611,21287 KC2005N,2005/04/18,115.6,116.75,113.2,115.15,16394,56614 KC2005U,2005/04/18,118.5,119.2,116,117.65,1851,13234 KC2005Z,2005/04/18,121.5,122,119.25,120.95,1094,7229 KC2006H,2005/04/18,123.45,123.45,123.45,123.45,61,2585 KC2006K,2005/04/18,126,126,124.8,124.8,112,767 KC2006N,2005/04/18,127.25,127.25,124.75,126.15,4,795 KC2006U,2005/04/18,127.5,127.5,127.5,127.5,1,123 KC2006Z,2005/04/18,130.5,130.5,130,130,2,64 LB2005K,2005/04/18,376,379,371.2,372,327,2639 LB2005N,2005/04/18,372.4,374.2,367.2,368.3,109,1443 LB2005U,2005/04/18,363,363,357,360,12,331 LB2005X,2005/04/18,351.5,351.5,348,348,1,110 LB2006F,2005/04/18,0,348.3,348.3,348.3,0,2 LC2005J,2005/04/18,89.8,90.05,89.25,89.92,5039,12964 LC2005K,2005/04/18,0,85.2,85.2,85.2,0,0 LC2005M,2005/04/18,84.5,84.82,84.17,84.55,9679,78135 LC2005Q,2005/04/18,83.5,84,83.45,83.75,1530,20750 LC2005V,2005/04/18,84.55,84.8,84.4,84.7,474,12849 LC2005Z,2005/04/18,85.95,86.1,85.6,86.02,316,9733 LC2006G,2005/04/18,86.5,86.85,86.3,86.8,235,4065 LC2006J,2005/04/18,85.75,86,85.75,86,42,458 LH2005K,2005/04/18,75.45,75.45,74.17,74.55,454,4769 LH2005M,2005/04/18,77.6,77.6,76.3,76.7,4125,51312 LH2005N,2005/04/18,77.6,77.6,76.15,76.9,1411,14159 LH2005Q,2005/04/18,75.25,75.4,74.3,74.85,949,8158 LH2005V,2005/04/18,63.85,63.9,63.2,63.35,351,6494 LH2005Z,2005/04/18,60.7,60.7,59.9,60.4,86,4668 LH2006G,2005/04/18,60.4,60.47,60.2,60.47,104,769 LH2006J,2005/04/18,59,59.05,58.55,58.55,55,152 LH2006K,2005/04/18,62,63.5,61.95,61.95,0,0 ND2005M,2005/04/18,1415.5,1425,1401,1414.5,15260,56991 ND2005U,2005/04/18,0,1428,1424.5,1424.5,2,14 ND2005Z,2005/04/18,0,1438,1434.5,1434.5,0,0 NDY,2005/04/18,1906.43,1921.69,1904.27,1912.92,0,0 NG2005K,2005/04/18,6.98,7.09,6.875,6.95,21876,37980 NG2005M,2005/04/18,7.05,7.17,6.98,7.049,13121,53224 NG2005N,2005/04/18,7.13,7.265,7.08,7.146,6122,53260 NG2005Q,2005/04/18,7.227,7.32,7.15,7.211,2566,29308 NG2005U,2005/04/18,7.265,7.35,7.2,7.248,2862,30048 NG2005V,2005/04/18,7.28,7.395,7.26,7.295,2476,45407 NG2005X,2005/04/18,7.705,7.79,7.65,7.69,503,17749 NG2005Z,2005/04/18,8.03,8.14,8,8.045,1467,29030 NG2006F,2005/04/18,8.24,8.35,8.22,8.26,809,21143 NG2006G,2005/04/18,8.268,8.31,8.205,8.255,454,16068 NG2006H,2005/04/18,8.14,8.21,8.09,8.12,1312,25908 NG2006J,2005/04/18,7.04,7.08,6.99,7.035,959,14832 NG2006K,2005/04/18,6.885,6.89,6.86,6.89,308,11615 NG2006M,2005/04/18,6.96,6.96,6.89,6.927,240,5088 NG2006N,2005/04/18,7.03,7.03,6.962,6.962,14,8540 NG2006Q,2005/04/18,7.04,7.04,6.98,6.982,867,6424 NG2006U,2005/04/18,6.962,6.962,6.962,6.962,19,4908 NG2006V,2005/04/18,6.995,6.995,6.995,6.995,820,8055 NG2006X,2005/04/18,7.32,7.32,7.32,7.32,324,4418 NG2006Z,2005/04/18,7.65,7.65,7.635,7.635,24,5812 NG2007F,2005/04/18,7.818,7.855,7.81,7.855,28,6666 NG2007G,2005/04/18,7.798,7.835,7.798,7.835,14,2172 NG2007H,2005/04/18,7.69,7.69,7.69,7.69,369,3318 NG2007J,2005/04/18,6.57,6.57,6.57,6.57,94,5202 NG2007K,2005/04/18,6.42,6.42,6.42,6.42,20,5450 NG2007M,2005/04/18,6.445,6.445,6.445,6.445,14,990 NG2007N,2005/04/18,6.475,6.475,6.475,6.475,31,1393 NG2007Q,2005/04/18,6.51,6.51,6.51,6.51,55,1346 NG2007U,2005/04/18,6.485,6.485,6.485,6.485,37,1221 NG2007V,2005/04/18,6.52,6.52,6.52,6.52,5,1826 NG2007X,2005/04/18,6.835,6.835,6.835,6.835,5,1341 NG2007Z,2005/04/18,7.13,7.13,7.13,7.13,53,2226 NG2008F,2005/04/18,7.31,7.355,7.31,7.355,34,4827 NG2008G,2005/04/18,7.335,7.335,7.335,7.335,0,474 NG2008H,2005/04/18,7.15,7.165,7.15,7.165,100,1765 NG2008J,2005/04/18,6.155,6.155,6.155,6.155,100,1660 NG2008K,2005/04/18,6.01,6.01,6.01,6.01,0,1864 NG2008M,2005/04/18,6.04,6.04,6.04,6.04,0,749 NG2008N,2005/04/18,6.07,6.07,6.07,6.07,0,621 NG2008Q,2005/04/18,6.105,6.105,6.105,6.105,0,595 NG2008U,2005/04/18,6.085,6.085,6.085,6.085,0,678 NG2008V,2005/04/18,6.105,6.105,6.105,6.105,0,725 NG2008X,2005/04/18,6.39,6.39,6.39,6.39,0,478 NG2008Z,2005/04/18,6.665,6.665,6.665,6.665,0,845 NG2009F,2005/04/18,6.905,6.905,6.905,6.905,0,1195 NG2009G,2005/04/18,6.885,6.885,6.885,6.885,0,303 NG2009H,2005/04/18,6.695,6.695,6.695,6.695,400,1280 NG2009J,2005/04/18,5.765,5.765,5.765,5.765,400,1298 NG2009K,2005/04/18,5.645,5.645,5.645,5.645,0,873 NG2009M,2005/04/18,5.67,5.67,5.67,5.67,0,198 NG2009N,2005/04/18,5.69,5.69,5.69,5.69,0,253 NG2009Q,2005/04/18,5.71,5.71,5.71,5.71,0,182 NG2009U,2005/04/18,5.69,5.69,5.69,5.69,0,165 NG2009V,2005/04/18,5.71,5.71,5.71,5.71,0,140 NG2009X,2005/04/18,6.02,6.02,6.02,6.02,0,155 NG2009Z,2005/04/18,6.32,6.32,6.32,6.32,0,299 NG2010F,2005/04/18,6.55,6.55,6.55,6.55,100,162 NG2010G,2005/04/18,6.535,6.535,6.535,6.535,0,87 NG2010H,2005/04/18,6.37,6.37,6.37,6.37,100,250 NG2010J,2005/04/18,5.48,5.48,5.48,5.48,0,100 NG2010K,2005/04/18,5.34,5.34,5.34,5.34,0,0 NG2010M,2005/04/18,5.362,5.362,5.362,5.362,0,0 NG2010N,2005/04/18,5.382,5.382,5.382,5.382,0,4 NG2010Q,2005/04/18,5.412,5.412,5.412,5.412,0,0 NG2010U,2005/04/18,5.412,5.412,5.412,5.412,0,0 NG2010V,2005/04/18,5.44,5.44,5.44,5.44,0,4 NG2010X,2005/04/18,5.722,5.722,5.722,5.722,0,2 NG2010Z,2005/04/18,6.002,6.002,6.002,6.002,0,4 NK2005M,2005/04/18,10900,11005,10900,10970,9439,36252 NK2005U,2005/04/18,0,10975,10975,10975,7,16 NK2005Z,2005/04/18,0,10960,10960,10960,0,0 NK2006H,2005/04/18,0,10945,10945,10945,0,0 NKKI,2005/04/18,11223.65,11223.65,10920.66,10938.44,130800,0 NQ2005M,2005/04/18,1414.5,1424.5,1400.5,1414.5,491774,324650 NQ2005U,2005/04/18,1431.5,1433,1412.5,1424.5,182,182 NZY,2005/04/18,3010.79,3010.79,2936.76,2952.77,30038000,0 O2005K,2005/04/18,153.5,153.5,150,152.75,625,4189 O2005N,2005/04/18,152.25,152.5,149.25,151.25,626,3571 O2005U,2005/04/18,150,150,149,150,5,118 O2005Z,2005/04/18,152,153,149.5,153,60,686 O2006H,2005/04/18,153,154.5,153,154.5,0,8 O2006K,2005/04/18,156.75,156.75,156.75,156.75,0,1 OEX,2005/04/18,547.25,550.07,546.21,548.15,21806700,0 OJ2005K,2005/04/18,93.8,94.9,91.5,91.5,1277,15717 OJ2005N,2005/04/18,95.3,96.2,93,93,754,12490 OJ2005U,2005/04/18,96.4,96.4,94,94,60,1867 OJ2005X,2005/04/18,96.25,96.25,94.5,94.5,2,2406 OJ2006F,2005/04/18,95,95,95,95,0,124 OJ2006H,2005/04/18,97,97,95.5,95.5,0,56 OJ2006K,2005/04/18,96,96,96,96,0,10 OJ2006N,2005/04/18,96.5,96.5,96.5,96.5,0,2 OJ2006U,2005/04/18,97,97,97,97,0,2 OJ2006X,2005/04/18,97.5,97.5,97.5,97.5,0,0 OJ2007F,2005/04/18,98,98,98,98,0,1 PA2005M,2005/04/18,199.5,200.8,198.5,200.4,385,12376 PA2005U,2005/04/18,201,202.5,201,202.5,3,464 PA2005Z,2005/04/18,204.65,204.65,204.65,204.65,0,100 PB2005K,2005/04/18,87.5,87.6,85.9,86.22,270,1203 PB2005N,2005/04/18,88.8,89.25,87.8,87.85,171,1027 PB2005Q,2005/04/18,86.1,86.4,85.5,85.5,8,332 PB2006G,2005/04/18,90,90,89.75,89.8,0,16 PB2006H,2005/04/18,0,89.5,89.5,89.5,0,1 PL2005J,2005/04/18,864.5,864.5,864.5,864.5,4,218 PL2005N,2005/04/18,862,864,860,861.5,411,7238 PL2005V,2005/04/18,858.5,858.5,858.5,858.5,0,8 PL2006J,2005/04/18,851.5,851.5,851.5,851.5,0,6 S2005K,2005/04/18,611,617.75,609,609.5,16565,76843 S2005N,2005/04/18,618,623,615,616.25,27759,122341 S2005Q,2005/04/18,616,620,613,614.5,482,7048 S2005U,2005/04/18,606.25,609.5,603,606.25,170,3647 S2005X,2005/04/18,599.5,606.5,597.5,603.75,4624,50978 S2006F,2005/04/18,601,607,600.5,605,21,3402 S2006H,2005/04/18,608,608,608,608,4,1446 S2006K,2005/04/18,601.5,601.5,601.5,601.5,4,1301 S2006N,2005/04/18,605,605,605,605,6,342 S2006X,2005/04/18,591,591.25,591,591.25,39,223 SB2005K,2005/04/18,8.1,8.21,8.05,8.18,22076,54059 SB2005N,2005/04/18,8.25,8.34,8.17,8.3,32440,174520 SB2005V,2005/04/18,8.36,8.45,8.33,8.42,8378,50416 SB2006H,2005/04/18,8.43,8.48,8.4,8.48,3609,36786 SB2006K,2005/04/18,8.44,8.48,8.4,8.47,1700,17574 SB2006N,2005/04/18,8.3,8.34,8.27,8.34,567,9657 SB2006V,2005/04/18,8.3,8.34,8.29,8.34,533,4736 SB2007H,2005/04/18,8.3,8.32,8.3,8.32,54,340 SF2005M,2005/04/18,0.8408,0.847,0.8408,0.8448,33207,43972 SF2005U,2005/04/18,0,0.852,0.8507,0.8507,9,84 SF2005Z,2005/04/18,0,0.858,0.8567,0.8567,0,124 SF20062,2005/04/18,601,607,600.5,605,21,3402 SF2006H,2005/04/18,0,0.8627,0.8627,0.8627,0,0 SF2006M,2005/04/18,0,0.8692,0.8692,0.8692,0,1 SF2006U,2005/04/18,0,0.8759,0.8759,0.8759,0,0 SI2005J,2005/04/18,704.1,704.1,704.1,704.1,0,62 SI2005K,2005/04/18,701,709,695,704.5,12329,49684 SI2005M,2005/04/18,706.7,706.7,706.7,706.7,8,9 SI2005N,2005/04/18,707,713.5,699.5,709,2776,25267 SI2005U,2005/04/18,713.5,715,710,713.6,95,2611 SI2005Z,2005/04/18,719.5,727,712.5,720.4,292,15331 SI2006F,2005/04/18,722.9,722.9,722.9,722.9,0,7 SI2006H,2005/04/18,725.5,726.5,725,726.5,0,2547 SI2006K,2005/04/18,730.4,730.4,730.4,730.4,0,323 SI2006N,2005/04/18,734.2,734.2,734.2,734.2,0,1055 SI2006U,2005/04/18,738,738,738,738,0,1094 SI2006Z,2005/04/18,743,743,743,743,2,5407 SI2007F,2005/04/18,746.4,746.4,746.4,746.4,0,0 SI2007N,2005/04/18,749,750.2,749,750.2,0,106 SI2007Z,2005/04/18,757,757,757,757,0,412 SI2008N,2005/04/18,760,760,760,760,0,6 SI2008Z,2005/04/18,765,785,763.3,763.3,0,179 SI2009N,2005/04/18,769,769,769,769,0,7 SI2009Z,2005/04/18,785,785,775.9,775.9,1,3 SM2005K,2005/04/18,186.1,188.5,185.8,187,11150,34420 SM2005N,2005/04/18,186.7,188.3,186,186.9,8685,47032 SM2005Q,2005/04/18,186.8,188.2,185.8,187.2,422,11165 SM2005U,2005/04/18,185.5,186.9,185,186.5,180,8574 SM2005V,2005/04/18,183,185.2,182.8,185,446,7288 SM2005Z,2005/04/18,183.5,185.5,182.7,185.4,2051,19075 SM2006F,2005/04/18,183.5,186.5,183.4,186.5,1,1377 SM2006H,2005/04/18,184.8,187,184.2,187,20,1107 SM2006K,2005/04/18,185,187.5,185,187.5,0,851 SM2006N,2005/04/18,186,187,185.5,187,0,486 SM2006Q,2005/04/18,186.2,186.2,186.2,186.2,0,217 SM2006U,2005/04/18,183.3,183.3,183.3,183.3,0,186 SM2006V,2005/04/18,183.2,183.2,183.2,183.2,0,124 SP2005M,2005/04/18,1143.9,1151.2,1135.9,1146.8,61170,661603 SP2005U,2005/04/18,1146.8,1154.5,1146,1151.2,386,10831 SP2005Z,2005/04/18,0,1160.3,1151.3,1156.5,40,6448 SP2006H,2005/04/18,0,1166.3,1157.3,1162,0,1961 SP2006M,2005/04/18,0,1172.8,1163.8,1168,0,82 SP2006U,2005/04/18,0,1179.8,1170.8,1175,0,42 SP2006Z,2005/04/18,0,1186.8,1177.8,1182,0,0 SP2007H,2005/04/18,0,1193.8,1184.8,1189,0,0 SPY,2005/04/18,1141.74,1148.85,1140.08,1145.98,2118470016,0 SSEC,2005/04/18,1212.39,1212.39,1190.98,1197.73,11600,0 STI,2005/04/18,2128.87,2135.08,2107.67,2107.67,214870208,0 TWII,2005/04/18,5809.76,5809.76,5679.35,5715.16,3243200,0 TY2005M,2005/04/18,111.125,111.328125,110.984375,111.109375,60754,1800154 TY2005U,2005/04/18,110.9375,111.1875,110.90625,110.96875,4474,90546 TY2005Z,2005/04/18,110.25,110.25,110.15625,110.1875,168,34356 TY2006H,2005/04/18,109.46875,109.46875,109.46875,109.46875,0,34 US2005M,2005/04/18,113.8125,114.09375,113.59375,113.875,21650,657630 US2005U,2005/04/18,113.5,113.6875,113.3125,113.53125,929,41939 US2005Z,2005/04/18,112.75,112.9375,112.71875,112.9375,4,61 USBY,2005/04/18,4.6,4.61,4.57,4.59,0,0 W2005K,2005/04/18,303.25,306,301.5,301.75,13286,38438 W2005N,2005/04/18,313,315.25,311,311.25,24693,136175 W2005U,2005/04/18,320,322,317.5,317.75,621,6334 W2005Z,2005/04/18,330.5,332.5,328,328.25,2483,25270 W2006H,2005/04/18,338,340,337,337,131,2481 W2006K,2005/04/18,342,342,338.5,338.5,31,210 W2006N,2005/04/18,339,341,338,338,16,568 W2006Z,2005/04/18,351,351,348,348,3,58