AD2005M,2005/04/20,0.772,0.7737,0.7678,0.773,14792,84555 AD2005U,2005/04/20,0.7643,0.7684,0.7643,0.7684,6,869 AD2005Z,2005/04/20,0,0.7649,0.7649,0.7649,3,144 AD2006H,2005/04/20,0,0.7619,0.7619,0.7619,0,0 AD2006M,2005/04/20,0,0.7589,0.7589,0.7589,0,4 AD2006U,2005/04/20,0,0.7559,0.7559,0.7559,0,5 AOI,2005/04/20,4003.9,4032.1,3993.3,4001.9,709521600,0 BO2005K,2005/04/20,22.95,23.07,22.51,22.66,18215,24608 BO2005N,2005/04/20,23.35,23.35,22.71,22.87,26241,73583 BO2005Q,2005/04/20,23.3,23.3,22.75,22.84,568,10093 BO2005U,2005/04/20,23.25,23.25,22.7,22.78,343,6634 BO2005V,2005/04/20,23,23,22.57,22.67,269,4510 BO2005Z,2005/04/20,23,23.05,22.42,22.59,5155,18963 BO2006F,2005/04/20,22.6,22.6,22.6,22.6,191,1248 BO2006H,2005/04/20,22.65,22.65,22.45,22.48,108,1846 BO2006K,2005/04/20,22.3,22.35,22.3,22.35,152,1084 BO2006N,2005/04/20,22.28,22.28,22.28,22.28,117,279 BO2006Q,2005/04/20,21.75,21.75,21.75,21.75,0,102 BO2006U,2005/04/20,21.75,21.75,21.75,21.75,0,130 BO2006V,2005/04/20,21.75,21.75,21.75,21.75,0,88 BO2006Z,2005/04/20,21.75,21.75,21.75,21.75,0,158 BP2005M,2005/04/20,1.9105,1.9166,1.9048,1.9139,28331,85873 BP2005U,2005/04/20,1.9065,1.9073,1.9065,1.9073,4,663 BP2005Z,2005/04/20,0,1.9003,1.9003,1.9003,0,10 BP2006H,2005/04/20,0,1.8933,1.8933,1.8933,0,3 BP2006M,2005/04/20,0,1.8863,1.8863,1.8863,0,0 BP2006U,2005/04/20,0,1.8793,1.8793,1.8793,0,0 C2005K,2005/04/20,211.5,211.5,209,210.75,43644,114902 C2005N,2005/04/20,218.25,219.5,217.25,219,75130,339342 C2005U,2005/04/20,225.5,226.25,224.25,225.75,3391,45504 C2005Z,2005/04/20,234,235,233.25,234.75,20584,153335 C2006H,2005/04/20,240.75,242,240.25,241.75,1022,15588 C2006K,2005/04/20,245,246,244.25,245.5,483,2959 C2006N,2005/04/20,248,249.75,248,249.5,382,6615 C2006U,2005/04/20,246,246.75,246,246.75,58,1454 C2006Z,2005/04/20,248.5,249.25,248,248.75,452,7506 C2007N,2005/04/20,258.75,258.75,258.75,258.75,0,47 C2007Z,2005/04/20,251,252,251,252,129,430 CC2005K,2005/04/20,1505,1538,1505,1529,269,224 CC2005N,2005/04/20,1551,1578,1551,1563,4773,42765 CC2005U,2005/04/20,1580,1595,1580,1585,673,14876 CC2005Z,2005/04/20,1603,1616,1603,1607,1166,22885 CC2006H,2005/04/20,1635,1635,1625,1627,322,18573 CC2006K,2005/04/20,1637,1640,1637,1640,90,3537 CC2006N,2005/04/20,1653,1653,1653,1653,105,7071 CC2006U,2005/04/20,1665,1665,1665,1665,92,6422 CC2006Z,2005/04/20,1687,1687,1687,1687,204,954 CD2005M,2005/04/20,0.8079,0.8094,0.8035,0.8074,26104,73886 CD2005U,2005/04/20,0.8065,0.8105,0.8059,0.8091,164,1916 CD2005Z,2005/04/20,0.8115,0.8115,0.811,0.811,41,910 CD2006H,2005/04/20,0,0.8128,0.8128,0.8128,0,52 CD2006M,2005/04/20,0,0.8146,0.8146,0.8146,0,7 CD2006U,2005/04/20,0,0.8164,0.8164,0.8164,0,0 CL2005K,2005/04/20,52.19,53.1,52,52.44,59946,20353 CL2005M,2005/04/20,53.51,54.5,53.25,54.03,112537,267355 CL2005N,2005/04/20,54.45,55.5,54.35,55.13,33277,86266 CL2005Q,2005/04/20,54.73,56,54.71,55.58,12914,47830 CL2005U,2005/04/20,54.9,55.95,54.82,55.73,6616,37508 CL2005V,2005/04/20,54.77,55.71,54.77,55.71,2266,25911 CL2005X,2005/04/20,54.73,55.55,54.7,55.55,1638,17837 CL2005Z,2005/04/20,54.5,55.5,54.4,55.37,12925,55376 CL2006F,2005/04/20,55.13,55.13,55.13,55.13,1023,17905 CL2006G,2005/04/20,54.5,54.89,54.5,54.89,106,10267 CL2006H,2005/04/20,54.4,54.64,54.4,54.64,126,11628 CL2006J,2005/04/20,54.4,54.4,54.39,54.39,196,8052 CL2006K,2005/04/20,54.16,54.16,54.16,54.16,159,4412 CL2006M,2005/04/20,53.4,53.93,53.25,53.93,811,25979 CL2006N,2005/04/20,53.71,53.71,53.71,53.71,50,4875 CL2006Q,2005/04/20,53.5,53.5,53.5,53.5,61,2343 CL2006U,2005/04/20,52.8,53.27,52.8,53.27,120,4550 CL2006V,2005/04/20,53.03,53.03,53.03,53.03,60,1686 CL2006X,2005/04/20,52.47,52.8,52.47,52.8,0,2470 CL2006Z,2005/04/20,52.36,52.6,52.05,52.57,5489,48495 CL2007F,2005/04/20,52.35,52.35,52.35,52.35,0,2423 CL2007G,2005/04/20,52.16,52.16,52.16,52.16,0,1570 CL2007H,2005/04/20,51.98,51.98,51.98,51.98,0,981 CL2007J,2005/04/20,51.8,51.8,51.8,51.8,0,540 CL2007K,2005/04/20,51.62,51.62,51.62,51.62,0,141 CL2007M,2005/04/20,51.44,51.44,51.44,51.44,0,12187 CL2007N,2005/04/20,51.25,51.25,51.25,51.25,0,750 CL2007Q,2005/04/20,51.07,51.07,51.07,51.07,0,150 CL2007U,2005/04/20,50.89,50.89,50.89,50.89,0,2375 CL2007Z,2005/04/20,50.11,50.35,50,50.34,2914,29981 CL2008Z,2005/04/20,48.58,48.9,48.25,48.89,1681,28863 CL2009Z,2005/04/20,47.8,47.97,47.35,47.97,1079,15794 CL2010Z,2005/04/20,46.7,47.3,46.7,47.3,415,19672 CL2011Z,2005/04/20,47,47,46.95,46.95,24,5690 CT2005K,2005/04/20,53.85,55.7,53.85,55.54,8868,18749 CT2005N,2005/04/20,54.6,55.4,53.25,54.85,17989,85142 CT2005V,2005/04/20,56.1,56.3,55.9,55.9,136,2581 CT2005Z,2005/04/20,56.7,57.6,55.65,56.9,2015,14738 CT2006H,2005/04/20,58.9,58.9,58.3,58.8,151,2392 CT2006K,2005/04/20,59.8,59.8,59.8,59.8,0,554 CT2006N,2005/04/20,60.5,60.6,60.5,60.6,27,510 CT2006V,2005/04/20,60.7,60.7,60.7,60.7,0,0 CT2006Z,2005/04/20,61,61,61,61,34,163 CT2007H,2005/04/20,62.65,62.65,62.65,62.65,0,0 DAX,2005/04/20,4215.19,4224.21,4166.53,4178.62,0,0 DJ2005M,2005/04/20,10160,10188,10000,10020,7018,40210 DJ2005U,2005/04/20,10165,10165,10045,10050,5,122 DJ2005Z,2005/04/20,10100,10100,10100,10100,0,3 DJT,2005/04/20,3447.62,3467.77,3380.97,3395.26,22170500,0 DJU,2005/04/20,363.66,365.11,359.34,360.36,22170500,0 DX2005M,2005/04/20,83.63,84.06,83.38,83.48,1156,14156 DX2005U,2005/04/20,83.75,83.75,83.32,83.37,0,2432 DX2005Z,2005/04/20,83.45,83.45,83.2,83.28,23,125 DX2006H,2005/04/20,83.19,83.19,83.19,83.19,0,0 EC2005M,2005/04/20,1.3066,1.312,1.3008,1.3101,135253,115112 EC2005U,2005/04/20,1.3075,1.3163,1.3055,1.3145,82,2212 EC2005Z,2005/04/20,0,1.3194,1.3194,1.3194,100,1166 EC2006H,2005/04/20,0,1.3245,1.3245,1.3245,0,78 EC2006M,2005/04/20,0,1.33,1.33,1.33,0,13 EC2006U,2005/04/20,0,1.3355,1.3355,1.3355,0,0 ED2005K,2005/04/20,96.745,96.75,96.725,96.7425,2659,60537 ED2005M,2005/04/20,96.64,96.64,96.575,96.625,345963,1379493 ED2005N,2005/04/20,96.495,96.51,96.43,96.505,2402,2928 ED2005Q,2005/04/20,96.37,96.44,96.37,96.44,35,235 ED2005U,2005/04/20,96.375,96.385,96.26,96.355,527112,1382022 ED2005V,2005/04/20,96.28,96.28,96.28,96.28,5,5 ED2005Z,2005/04/20,96.195,96.21,96.065,96.18,695375,1154434 ED2006H,2005/04/20,96.075,96.09,95.935,96.055,662400,855495 ED2006M,2005/04/20,95.96,95.975,95.82,95.94,381967,684127 ED2006U,2005/04/20,95.86,95.875,95.72,95.84,113886,471995 ED2006Z,2005/04/20,95.775,95.78,95.63,95.75,83352,444499 ED2007H,2005/04/20,95.73,95.73,95.585,95.7,41482,273364 ED2007M,2005/04/20,95.685,95.685,95.545,95.655,24802,220696 ED2007U,2005/04/20,95.605,95.63,95.5,95.61,12637,171046 ED2007Z,2005/04/20,95.55,95.575,95.445,95.555,15834,156985 ED2008H,2005/04/20,95.505,95.54,95.41,95.525,13712,135270 ED2008M,2005/04/20,95.385,95.495,95.375,95.475,6255,125884 ED2008U,2005/04/20,95.365,95.445,95.325,95.43,5782,111177 ED2008Z,2005/04/20,95.31,95.38,95.265,95.37,9564,99376 ED2009H,2005/04/20,95.28,95.35,95.235,95.34,7902,83886 ED2009M,2005/04/20,95.235,95.305,95.185,95.295,5695,75239 ED2009U,2005/04/20,95.15,95.26,95.14,95.25,5224,63400 ED2009Z,2005/04/20,95.135,95.205,95.085,95.195,4943,44041 ED2010H,2005/04/20,95.1,95.17,95.05,95.16,4882,23935 ED2010M,2005/04/20,95.08,95.12,95.035,95.115,38,15024 ED2010U,2005/04/20,95.035,95.075,94.99,95.07,39,9330 ED2010Z,2005/04/20,94.98,95.02,94.935,95.015,239,9650 ED2011H,2005/04/20,94.95,94.99,94.905,94.985,64,8400 ED2011M,2005/04/20,94.895,94.94,94.855,94.935,29,5732 ED2011U,2005/04/20,94.845,94.895,94.81,94.89,331,3154 ED2011Z,2005/04/20,94.8,94.845,94.76,94.84,6,2216 ED2012H,2005/04/20,94.78,94.82,94.735,94.815,2,1194 ED2012M,2005/04/20,0,94.77,94.69,94.765,0,933 ED2012U,2005/04/20,0,94.725,94.645,94.72,0,1547 ED2012Z,2005/04/20,0,94.675,94.595,94.67,0,1054 ED2013H,2005/04/20,0,94.65,94.57,94.64,0,1718 ED2013M,2005/04/20,0,94.61,94.53,94.595,0,575 ED2013U,2005/04/20,0,94.575,94.495,94.56,0,415 ED2013Z,2005/04/20,0,94.535,94.455,94.515,0,389 ED2014H,2005/04/20,0,94.51,94.43,94.485,0,371 ED2014M,2005/04/20,0,94.475,94.395,94.44,0,299 ED2014U,2005/04/20,0,94.445,94.365,94.41,0,256 ED2014Z,2005/04/20,0,94.42,94.34,94.385,0,275 ED2015H,2005/04/20,0,94.395,94.315,94.36,0,44 EM2005K,2005/04/20,96.9075,96.9075,96.9,96.9025,566,54067 EM2005M,2005/04/20,96.775,96.775,96.75,96.775,351,11575 EM2005N,2005/04/20,96.575,96.635,96.575,96.635,0,1769 EM2005Q,2005/04/20,96.52,96.555,96.515,96.545,0,103 EM2005U,2005/04/20,0,96.49,96.46,96.49,0,12 EM2005V,2005/04/20,0,96.365,96.335,96.365,0,2 EM2005X,2005/04/20,0,96.28,96.25,96.28,0,12 EM2005Z,2005/04/20,0,96.215,96.18,96.215,0,2 EM2006F,2005/04/20,0,96.17,96.135,96.17,0,2 EM2006G,2005/04/20,0,96.095,96.06,96.095,0,2 EM2006H,2005/04/20,0,96.085,96.04,96.085,0,2 EM2006J,2005/04/20,0,96.055,96.01,96.055,0,0 ES2005M,2005/04/20,1157.75,1159.75,1136.75,1139.75,909978,967766 ES2005U,2005/04/20,1162.75,1163.5,1141.5,1144.25,274,7113 EY2005M,2005/04/20,99.92,99.925,99.92,99.925,315,46449 EY2005U,2005/04/20,99.91,99.91,99.91,99.91,0,4878 EY2005Z,2005/04/20,99.89,99.895,99.89,99.895,0,8115 EY2006H,2005/04/20,99.85,99.85,99.85,99.85,261,3575 EY2006M,2005/04/20,99.8,99.805,99.8,99.805,0,2942 EY2006U,2005/04/20,99.73,99.73,99.73,99.73,7,1834 EY2006Z,2005/04/20,0,99.65,99.65,99.65,5,829 EY2007H,2005/04/20,0,99.54,99.54,99.54,0,5 EY2007M,2005/04/20,0,99.485,99.47,99.485,0,2 EY2007U,2005/04/20,0,99.41,99.395,99.41,0,0 EY2007Z,2005/04/20,0,99.28,99.28,99.28,0,164 EY2008H,2005/04/20,0,99.235,99.22,99.235,0,590 EY2008M,2005/04/20,0,99.195,99.18,99.195,0,250 EY2008U,2005/04/20,0,99.195,99.18,99.195,0,0 EY2008Z,2005/04/20,0,99.13,99.115,99.13,0,0 EY2009H,2005/04/20,0,98.85,98.835,98.85,0,0 EY2009M,2005/04/20,0,98.835,98.82,98.835,0,0 EY2009U,2005/04/20,0,98.835,98.82,98.835,0,0 EY2009Z,2005/04/20,0,98.81,98.795,98.81,0,0 EY2010H,2005/04/20,0,98.81,98.795,98.81,0,0 FC2005J,2005/04/20,111.25,111.3,110.6,110.95,1187,2390 FC2005K,2005/04/20,107.65,107.85,106.82,107.07,2613,10409 FC2005Q,2005/04/20,108.6,108.8,107.7,108.22,2309,11374 FC2005U,2005/04/20,107,107.3,106.6,107.1,49,1008 FC2005V,2005/04/20,105.9,106.1,105.5,106.1,80,1140 FC2005X,2005/04/20,104.85,104.95,104.7,104.95,29,467 FC2006F,2005/04/20,101.7,101.85,101.7,101.7,9,110 FTSE,2005/04/20,4855.6,4873.6,4817.8,4822,1638336256,0 FV2005M,2005/04/20,108.546875,108.671875,108.140625,108.640625,44242,1238023 FV2005U,2005/04/20,107.9375,108.21875,107.9375,108.21875,0,146105 FV2005Z,2005/04/20,107.8125,107.8125,107.8125,107.8125,0,8 GC2005J,2005/04/20,433.6,435.8,432.4,435.3,128,265 GC2005K,2005/04/20,435.8,435.8,435.8,435.8,0,0 GC2005M,2005/04/20,434.6,437.4,433,436.7,57430,212220 GC2005Q,2005/04/20,438,440,435.5,439.2,402,11721 GC2005V,2005/04/20,439.7,441.9,439,441.9,292,5548 GC2005Z,2005/04/20,442.5,445.8,441.6,444.7,285,21713 GC2006G,2005/04/20,445.5,447.8,445.5,447.6,11,4111 GC2006J,2005/04/20,450.5,450.5,450.5,450.5,8,2248 GC2006M,2005/04/20,451,453.4,451,453.4,16,8822 GC2006Q,2005/04/20,456.4,456.4,456.4,456.4,0,560 GC2006V,2005/04/20,459.5,459.5,459.5,459.5,0,161 GC2006Z,2005/04/20,462.6,462.6,462.6,462.6,3,5785 GC2007G,2005/04/20,465.7,465.7,465.7,465.7,0,0 GC2007M,2005/04/20,472,472,472,472,5,2850 GC2007Z,2005/04/20,481.6,481.6,481.6,481.6,0,2094 GC2008M,2005/04/20,491.3,491.3,491.3,491.3,5,159 GC2008Z,2005/04/20,501.2,501.2,501.2,501.2,0,2032 GC2009M,2005/04/20,511,511,511,511,0,120 GC2009Z,2005/04/20,521.1,521.1,521.1,521.1,0,23 HG2005J,2005/04/20,150.5,151.7,149.8,151.7,285,1070 HG2005K,2005/04/20,147.1,151.1,147.1,150.95,10355,44354 HG2005M,2005/04/20,148.5,150.9,148.3,150.75,195,2847 HG2005N,2005/04/20,146.65,150.4,146.6,150.3,6100,38246 HG2005Q,2005/04/20,148,149.1,147.5,149.1,3,1461 HG2005U,2005/04/20,144.9,147.85,144.9,147.7,690,11688 HG2005V,2005/04/20,145.9,145.9,145.9,145.9,24,1440 HG2005X,2005/04/20,144,144,144,144,5,1132 HG2005Z,2005/04/20,139.9,142.5,139.55,142.3,822,13105 HG2006F,2005/04/20,140.8,140.8,140.8,140.8,0,299 HG2006G,2005/04/20,139.4,139.4,139.4,139.4,0,154 HG2006H,2005/04/20,136.5,137.8,136,137.8,51,832 HG2006J,2005/04/20,136.55,136.55,136.55,136.55,0,30 HG2006K,2005/04/20,135.3,135.3,135.3,135.3,0,110 HG2006M,2005/04/20,134.3,134.3,134.3,134.3,0,132 HG2006N,2005/04/20,133.3,133.3,133.3,133.3,14,163 HG2006Q,2005/04/20,132.5,132.5,132.5,132.5,0,34 HG2006U,2005/04/20,131.7,131.7,131.7,131.7,0,20 HG2006V,2005/04/20,130.9,130.9,130.9,130.9,0,1 HG2006X,2005/04/20,130.2,130.2,130.2,130.2,0,1 HG2006Z,2005/04/20,129,129.5,129,129.5,0,44 HG2007F,2005/04/20,129.5,129.5,129.5,129.5,0,0 HG2007G,2005/04/20,129.5,129.5,129.5,129.5,0,0 HG2007H,2005/04/20,129.5,129.5,129.5,129.5,0,0 HO2005K,2005/04/20,1.4902,1.511,1.4775,1.5087,17306,28363 HO2005M,2005/04/20,1.48,1.515,1.48,1.5129,10952,60413 HO2005N,2005/04/20,1.5015,1.522,1.493,1.5214,2110,21232 HO2005Q,2005/04/20,1.5099,1.5325,1.5099,1.5304,795,12259 HO2005U,2005/04/20,1.5219,1.5429,1.516,1.5429,2329,12726 HO2005V,2005/04/20,1.547,1.5589,1.53,1.5589,413,5463 HO2005X,2005/04/20,1.556,1.5779,1.555,1.5779,492,2807 HO2005Z,2005/04/20,1.5725,1.5954,1.5725,1.5954,1289,14737 HO2006F,2005/04/20,1.581,1.6039,1.58,1.6039,94,7318 HO2006G,2005/04/20,1.5785,1.6014,1.5785,1.6014,49,1920 HO2006H,2005/04/20,1.556,1.5784,1.555,1.5784,250,5774 HO2006J,2005/04/20,1.5145,1.5389,1.5145,1.5389,220,2295 HO2006K,2005/04/20,1.4785,1.5039,1.4785,1.5039,5,961 HO2006M,2005/04/20,1.4804,1.4804,1.4804,1.4804,2,3228 HO2006N,2005/04/20,1.4784,1.4784,1.4784,1.4784,0,529 HO2006Q,2005/04/20,1.4859,1.4859,1.4859,1.4859,1,35 HO2006U,2005/04/20,1.4969,1.4969,1.4969,1.4969,0,107 HO2006V,2005/04/20,1.5084,1.5084,1.5084,1.5084,1,16 HU2005K,2005/04/20,1.571,1.595,1.5525,1.5813,29835,34338 HU2005M,2005/04/20,1.58,1.605,1.567,1.5917,22087,60613 HU2005N,2005/04/20,1.58,1.61,1.575,1.596,6614,22704 HU2005Q,2005/04/20,1.584,1.593,1.57,1.593,2560,14093 HU2005U,2005/04/20,1.5655,1.5825,1.559,1.575,1525,15186 HU2005V,2005/04/20,1.509,1.524,1.505,1.521,264,6052 HU2005X,2005/04/20,1.48,1.494,1.48,1.494,43,1355 HU2005Z,2005/04/20,1.477,1.477,1.477,1.477,277,4404 HU2006F,2005/04/20,1.4795,1.4795,1.4795,1.4795,100,1529 HU2006G,2005/04/20,1.4915,1.4915,1.4915,1.4915,150,806 HU2006H,2005/04/20,1.5035,1.5035,1.5035,1.5035,1,732 HU2006J,2005/04/20,1.587,1.587,1.587,1.587,0,250 INDU,2005/04/20,10131.18,10232.34,9978.74,10012.36,22170500,0 JY2005M,2005/04/20,0.9395,0.9425,0.9344,0.9401,45376,142436 JY2005U,2005/04/20,0,0.9487,0.9487,0.9487,10,643 JY2005Z,2005/04/20,0,0.9575,0.9575,0.9575,0,40 JY2006H,2005/04/20,0,0.9663,0.9663,0.9663,0,30 JY2006M,2005/04/20,0,0.9759,0.9759,0.9759,0,29 JY2006U,2005/04/20,0,0.9855,0.9855,0.9855,0,0 KC2005K,2005/04/20,117.5,123,116.5,121.85,11692,8120 KC2005N,2005/04/20,120.75,125,119.75,124.85,19225,66044 KC2005U,2005/04/20,123.25,127.5,122.5,127.4,1101,13353 KC2005Z,2005/04/20,127,130.75,126,130.75,441,7453 KC2006H,2005/04/20,128.75,132.95,128.75,132.95,225,2696 KC2006K,2005/04/20,131,134.25,131,134.25,0,776 KC2006N,2005/04/20,131.5,135.45,131.5,135.45,16,821 KC2006U,2005/04/20,136.75,136.75,136.75,136.75,0,123 KC2006Z,2005/04/20,138.85,138.85,138.85,138.85,0,64 LB2005K,2005/04/20,371.6,374.9,370.4,371.5,672,2533 LB2005N,2005/04/20,368.9,371.2,367.5,368.4,330,1479 LB2005U,2005/04/20,357.8,359.3,356,356.9,63,357 LB2005X,2005/04/20,347,348.3,346.1,347.8,7,110 LB2006F,2005/04/20,0,341.4,341.4,341.4,0,2 LC2005J,2005/04/20,91.2,91.47,90.8,91.1,3947,11435 LC2005K,2005/04/20,0,85.2,85.2,85.2,0,0 LC2005M,2005/04/20,85.75,86.07,85.25,85.52,11619,78127 LC2005Q,2005/04/20,84.9,85.05,84.35,84.7,2545,21820 LC2005V,2005/04/20,85.32,85.45,84.8,85.07,880,12832 LC2005Z,2005/04/20,86.4,86.45,85.85,86.17,1109,9793 LC2006G,2005/04/20,87,87,86.8,87,140,4109 LC2006J,2005/04/20,86,86,86,86,28,495 LH2005K,2005/04/20,75.35,75.7,74.57,75.55,581,4591 LH2005M,2005/04/20,77.85,78.7,77.2,78.37,5115,51204 LH2005N,2005/04/20,78.05,78.95,77.2,78.6,2588,14637 LH2005Q,2005/04/20,75.7,76.5,75.2,76.25,785,8715 LH2005V,2005/04/20,63.8,64.75,63.8,64.42,229,6797 LH2005Z,2005/04/20,60.6,61.25,60.6,61.15,87,4640 LH2006G,2005/04/20,60.55,60.97,60.4,60.95,27,776 LH2006J,2005/04/20,59,59.4,59,59.2,15,169 LH2006K,2005/04/20,0,61.95,61.95,61.95,0,13 ND2005M,2005/04/20,1431,1439.5,1409,1414.5,6134,57709 ND2005U,2005/04/20,0,1424.5,1420.5,1424.5,3,18 ND2005Z,2005/04/20,0,1434.5,1430.5,1434.5,0,0 NDY,2005/04/20,1944.64,1945.6,1912.35,1913.76,20049500,0 NG2005K,2005/04/20,7.045,7.19,7.04,7.057,26467,33349 NG2005M,2005/04/20,7.15,7.28,7.14,7.154,12096,57182 NG2005N,2005/04/20,7.24,7.37,7.231,7.249,5621,53324 NG2005Q,2005/04/20,7.333,7.42,7.314,7.314,2944,28757 NG2005U,2005/04/20,7.335,7.45,7.326,7.348,2123,30402 NG2005V,2005/04/20,7.381,7.47,7.366,7.394,2978,45838 NG2005X,2005/04/20,7.78,7.89,7.765,7.804,1563,18376 NG2005Z,2005/04/20,8.136,8.26,8.135,8.184,3255,29778 NG2006F,2005/04/20,8.35,8.44,8.35,8.399,1855,21982 NG2006G,2005/04/20,8.39,8.43,8.39,8.399,578,16190 NG2006H,2005/04/20,8.25,8.325,8.25,8.264,1596,25946 NG2006J,2005/04/20,7.2,7.23,7.175,7.209,598,14863 NG2006K,2005/04/20,7.09,7.09,7.069,7.069,61,11377 NG2006M,2005/04/20,7.11,7.11,7.1,7.104,52,5081 NG2006N,2005/04/20,7.13,7.17,7.13,7.137,13,8705 NG2006Q,2005/04/20,7.18,7.18,7.157,7.157,13,6444 NG2006U,2005/04/20,7.1,7.142,7.1,7.142,98,4926 NG2006V,2005/04/20,7.14,7.18,7.14,7.175,27,8053 NG2006X,2005/04/20,7.52,7.52,7.5,7.5,47,4425 NG2006Z,2005/04/20,7.83,7.83,7.815,7.815,306,5733 NG2007F,2005/04/20,8.02,8.025,8.02,8.025,20,6378 NG2007G,2005/04/20,8.015,8.015,8.015,8.015,9,2182 NG2007H,2005/04/20,7.87,7.87,7.868,7.868,59,3376 NG2007J,2005/04/20,6.748,6.748,6.748,6.748,19,5206 NG2007K,2005/04/20,6.598,6.598,6.598,6.598,9,5440 NG2007M,2005/04/20,6.623,6.623,6.623,6.623,9,1002 NG2007N,2005/04/20,6.653,6.653,6.653,6.653,0,1396 NG2007Q,2005/04/20,6.688,6.688,6.688,6.688,50,1373 NG2007U,2005/04/20,6.663,6.663,6.663,6.663,0,1198 NG2007V,2005/04/20,6.698,6.698,6.698,6.698,0,1828 NG2007X,2005/04/20,7.018,7.018,7.018,7.018,2,1344 NG2007Z,2005/04/20,7.313,7.313,7.313,7.313,0,2227 NG2008F,2005/04/20,7.543,7.543,7.543,7.543,0,4935 NG2008G,2005/04/20,7.523,7.523,7.523,7.523,2,476 NG2008H,2005/04/20,7.353,7.353,7.353,7.353,36,1935 NG2008J,2005/04/20,6.343,6.343,6.343,6.343,36,1660 NG2008K,2005/04/20,6.198,6.198,6.198,6.198,0,1864 NG2008M,2005/04/20,6.228,6.228,6.228,6.228,0,749 NG2008N,2005/04/20,6.258,6.258,6.258,6.258,0,621 NG2008Q,2005/04/20,6.293,6.293,6.293,6.293,0,595 NG2008U,2005/04/20,6.273,6.273,6.273,6.273,0,678 NG2008V,2005/04/20,6.293,6.293,6.293,6.293,0,735 NG2008X,2005/04/20,6.603,6.603,6.603,6.603,0,478 NG2008Z,2005/04/20,6.893,6.893,6.893,6.893,0,845 NG2009F,2005/04/20,7.108,7.108,7.108,7.108,0,1195 NG2009G,2005/04/20,7.088,7.088,7.088,7.088,0,303 NG2009H,2005/04/20,6.898,6.898,6.898,6.898,0,1450 NG2009J,2005/04/20,5.968,5.968,5.968,5.968,0,1384 NG2009K,2005/04/20,5.848,5.848,5.848,5.848,0,873 NG2009M,2005/04/20,5.873,5.873,5.873,5.873,0,198 NG2009N,2005/04/20,5.893,5.893,5.893,5.893,0,253 NG2009Q,2005/04/20,5.913,5.913,5.913,5.913,0,182 NG2009U,2005/04/20,5.893,5.893,5.893,5.893,0,165 NG2009V,2005/04/20,5.913,5.913,5.913,5.913,0,140 NG2009X,2005/04/20,6.223,6.223,6.223,6.223,0,155 NG2009Z,2005/04/20,6.523,6.523,6.523,6.523,5,304 NG2010F,2005/04/20,6.753,6.753,6.753,6.753,0,162 NG2010G,2005/04/20,6.738,6.738,6.738,6.738,0,87 NG2010H,2005/04/20,6.573,6.573,6.573,6.573,0,250 NG2010J,2005/04/20,5.683,5.683,5.683,5.683,0,100 NG2010K,2005/04/20,5.543,5.543,5.543,5.543,0,0 NG2010M,2005/04/20,5.565,5.565,5.565,5.565,0,0 NG2010N,2005/04/20,5.585,5.585,5.585,5.585,0,4 NG2010Q,2005/04/20,5.615,5.615,5.615,5.615,0,0 NG2010U,2005/04/20,5.615,5.615,5.615,5.615,0,0 NG2010V,2005/04/20,5.643,5.643,5.643,5.643,0,4 NG2010X,2005/04/20,5.925,5.925,5.925,5.925,0,2 NG2010Z,2005/04/20,6.205,6.205,6.205,6.205,0,4 NK2005M,2005/04/20,11100,11160,10895,10920,5926,37349 NK2005U,2005/04/20,0,10925,10905,10925,20,36 NK2005Z,2005/04/20,0,10910,10890,10910,0,0 NK2006H,2005/04/20,0,10895,10875,10895,0,0 NKKI,2005/04/20,11173.84,11199.38,11052.38,11088.58,85000,0 NQ2005M,2005/04/20,1432,1439.5,1408.5,1414.5,311986,326917 NQ2005U,2005/04/20,1445,1448,1419.5,1424.5,8,159 O2005K,2005/04/20,154.75,156.75,154.5,156,240,3757 O2005N,2005/04/20,153.75,155,153,154.75,346,3728 O2005U,2005/04/20,150,150.25,149.75,150.25,15,131 O2005Z,2005/04/20,153.5,153.5,152.75,153.5,54,763 O2006H,2005/04/20,154.5,154.5,154.5,154.5,0,12 O2006K,2005/04/20,156.75,156.75,156.75,156.75,0,1 OEX,2005/04/20,550.97,552.1,542.84,543.6,22170500,0 OJ2005K,2005/04/20,91.9,93.3,91.5,93.3,3196,14025 OJ2005N,2005/04/20,94,95.35,93.3,95.1,2551,14764 OJ2005U,2005/04/20,94.6,95.8,94.4,95.8,532,2084 OJ2005X,2005/04/20,94.7,96.5,94.5,96.5,262,2507 OJ2006F,2005/04/20,95.6,97.1,95.6,97.1,49,140 OJ2006H,2005/04/20,97.6,97.6,97.6,97.6,31,61 OJ2006K,2005/04/20,98.1,98.1,98.1,98.1,0,10 OJ2006N,2005/04/20,98.6,98.6,98.6,98.6,0,2 OJ2006U,2005/04/20,99.1,99.1,99.1,99.1,0,2 OJ2006X,2005/04/20,99.6,99.6,99.6,99.6,0,0 OJ2007F,2005/04/20,100.1,100.1,100.1,100.1,0,1 PA2005M,2005/04/20,202.5,206.7,202.25,206.25,446,12604 PA2005U,2005/04/20,208.5,208.5,208.35,208.35,2,461 PA2005Z,2005/04/20,212,212,210.5,210.5,0,100 PB2005K,2005/04/20,85.3,85.6,83.8,85.25,481,1384 PB2005N,2005/04/20,86,86.5,85.25,86.25,290,1240 PB2005Q,2005/04/20,84,85,83.75,84.05,18,345 PB2006G,2005/04/20,87.8,87.85,87.5,87.85,5,18 PB2006H,2005/04/20,0,87.8,87.8,87.8,0,1 PL2005J,2005/04/20,869,879.6,869,879.6,5,180 PL2005N,2005/04/20,870.3,877,870.3,876.6,1370,8060 PL2005V,2005/04/20,873.6,873.6,873.6,873.6,3,8 PL2006J,2005/04/20,866.6,866.6,866.6,866.6,0,6 S2005K,2005/04/20,638,640,626,630.75,30413,60568 S2005N,2005/04/20,648,648,633.5,639,70506,137595 S2005Q,2005/04/20,645,645,633,637.25,1445,6961 S2005U,2005/04/20,640,640,627.5,631,251,3729 S2005X,2005/04/20,635,637,622,626.25,13837,53139 S2006F,2005/04/20,638,639,623.5,627.5,354,3685 S2006H,2005/04/20,637,637,624,629,327,1468 S2006K,2005/04/20,630,633,620,624.75,152,1312 S2006N,2005/04/20,632,632,620,625,140,398 S2006X,2005/04/20,595,595,595,595,20,231 S2007X,2005/04/20,605,605,605,605,0,0 SB2005K,2005/04/20,8.31,8.4,8.31,8.4,20886,38964 SB2005N,2005/04/20,8.41,8.47,8.38,8.44,26751,185115 SB2005V,2005/04/20,8.5,8.55,8.45,8.52,6743,53175 SB2006H,2005/04/20,8.59,8.64,8.56,8.6,3577,38590 SB2006K,2005/04/20,8.59,8.6,8.58,8.58,915,18280 SB2006N,2005/04/20,8.44,8.45,8.42,8.44,350,9717 SB2006V,2005/04/20,8.44,8.45,8.43,8.43,211,4899 SB2007H,2005/04/20,8.46,8.46,8.41,8.41,4,347 SF2005M,2005/04/20,0.8481,0.8528,0.8437,0.852,22855,35612 SF2005U,2005/04/20,0.8585,0.8585,0.8504,0.8579,1,85 SF2005Z,2005/04/20,0,0.8639,0.8639,0.8639,0,124 SF20062,2005/04/20,638,639,623.5,627.5,354,3685 SF2006H,2005/04/20,0,0.8699,0.8699,0.8699,0,0 SF2006M,2005/04/20,0,0.8764,0.8764,0.8764,0,1 SF2006U,2005/04/20,0,0.8831,0.8831,0.8831,0,0 SI2005J,2005/04/20,733.3,733.3,733.3,733.3,0,62 SI2005K,2005/04/20,723,736,720,733.7,20576,48227 SI2005M,2005/04/20,735.9,735.9,735.9,735.9,0,8 SI2005N,2005/04/20,729,740,724,738.2,3352,26381 SI2005U,2005/04/20,735.5,742.8,735.5,742.8,55,2611 SI2005Z,2005/04/20,742,751,736.5,749.4,280,15200 SI2006F,2005/04/20,751.9,751.9,751.9,751.9,2,5 SI2006H,2005/04/20,755.4,755.4,755.4,755.4,0,2547 SI2006K,2005/04/20,759.3,759.3,759.3,759.3,3,323 SI2006N,2005/04/20,763.1,763.1,763.1,763.1,105,1124 SI2006U,2005/04/20,766.9,766.9,766.9,766.9,0,1394 SI2006Z,2005/04/20,771.9,771.9,771.9,771.9,1,5706 SI2007F,2005/04/20,775.3,775.3,775.3,775.3,0,0 SI2007N,2005/04/20,779.1,779.1,779.1,779.1,0,107 SI2007Z,2005/04/20,779.5,785.9,779.5,785.9,0,412 SI2008N,2005/04/20,788.9,788.9,788.9,788.9,0,6 SI2008Z,2005/04/20,792.2,792.2,792.2,792.2,0,180 SI2009N,2005/04/20,797.9,797.9,797.9,797.9,0,7 SI2009Z,2005/04/20,804.8,804.8,804.8,804.8,0,5 SM2005K,2005/04/20,196.3,197,193,194.8,23171,27340 SM2005N,2005/04/20,198.5,198.5,193.7,195.3,25803,56375 SM2005Q,2005/04/20,198,198.3,194,195.4,2101,11449 SM2005U,2005/04/20,197.3,197.3,193.7,195.1,1789,9175 SM2005V,2005/04/20,196,196.5,192.3,193.6,406,7178 SM2005Z,2005/04/20,196.5,197,192.5,194.3,5840,19850 SM2006F,2005/04/20,196.5,196.5,193.5,194.5,91,1406 SM2006H,2005/04/20,197.5,197.5,194,195.8,268,1267 SM2006K,2005/04/20,196,196,193,194.5,261,1001 SM2006N,2005/04/20,195.5,195.5,192,192.5,148,474 SM2006Q,2005/04/20,190.5,190.5,190.5,190.5,0,217 SM2006U,2005/04/20,188.3,188.3,188.3,188.3,0,186 SM2006V,2005/04/20,186.3,186.3,186.3,186.3,0,124 SP2005M,2005/04/20,1157.6,1159.8,1136.8,1139.8,43679,652652 SP2005U,2005/04/20,1153.7,1160.5,1143,1144.2,237,12031 SP2005Z,2005/04/20,0,1166.1,1147.1,1149.2,69,6445 SP2006H,2005/04/20,0,1171.3,1152.3,1154.5,20,1971 SP2006M,2005/04/20,0,1176.8,1157.8,1160,0,82 SP2006U,2005/04/20,0,1183.3,1164.3,1166.5,0,42 SP2006Z,2005/04/20,0,1189.8,1170.8,1173,0,0 SP2007H,2005/04/20,0,1196.3,1177.3,1179.5,0,0 SPY,2005/04/20,1153.27,1155.34,1136.37,1137.5,2144659968,0 SSEC,2005/04/20,1198.96,1198.96,1178.64,1184.19,11200,0 STI,2005/04/20,2144.38,2144.38,2129.25,2129.25,126403200,0 TWII,2005/04/20,5799.85,5799.85,5683,5693.01,2779200,0 TY2005M,2005/04/20,111.265625,111.46875,110.75,111.390625,86262,1820182 TY2005U,2005/04/20,111.140625,111.34375,110.625,111.28125,7861,100193 TY2005Z,2005/04/20,110.125,110.515625,110.125,110.5,4,34447 TY2006H,2005/04/20,109.8125,109.8125,109.8125,109.8125,0,34 US2005M,2005/04/20,114.09375,114.375,113.375,114.28125,26176,665741 US2005U,2005/04/20,113.78125,114.03125,113.125,113.96875,1753,42383 US2005Z,2005/04/20,112.9375,113.375,112.9375,113.375,1,54 USBY,2005/04/20,4.57,4.62,4.56,4.57,0,0 W2005K,2005/04/20,308.25,314,308.25,310.75,8389,31256 W2005N,2005/04/20,318.5,324,318.5,321,23123,149403 W2005U,2005/04/20,327.5,331,326.5,328,447,6593 W2005Z,2005/04/20,335.5,341.5,335.5,337.5,1455,25785 W2006H,2005/04/20,345.5,349.5,345,346,78,2457 W2006K,2005/04/20,347.5,347.5,347.5,347.5,0,211 W2006N,2005/04/20,343,343,342,343,5,566 W2006Z,2005/04/20,354,354,354,354,0,57