AD2005M,2005/04/25,0.7773,0.7775,0.775,0.7774,18426,91625 AD2005U,2005/04/25,0.7732,0.7732,0.771,0.7727,42,907 AD2005Z,2005/04/25,0.768,0.7691,0.768,0.7691,0,144 AD2006H,2005/04/25,0,0.766,0.766,0.766,0,0 AD2006M,2005/04/25,0,0.7627,0.7627,0.7627,0,4 AD2006U,2005/04/25,0,0.7594,0.7594,0.7594,0,5 BO2005K,2005/04/25,23.1,23.18,22.75,22.79,8170,19653 BO2005N,2005/04/25,23.35,23.39,22.9,22.95,9882,77968 BO2005Q,2005/04/25,23.25,23.25,22.9,22.91,281,10428 BO2005U,2005/04/25,23.03,23.1,22.82,22.82,92,6834 BO2005V,2005/04/25,22.95,22.95,22.65,22.65,224,4570 BO2005Z,2005/04/25,22.95,22.98,22.5,22.52,2302,19223 BO2006F,2005/04/25,22.9,22.9,22.52,22.52,114,1236 BO2006H,2005/04/25,22.85,22.85,22.35,22.35,132,2006 BO2006K,2005/04/25,22.5,22.8,22.3,22.3,409,1192 BO2006N,2005/04/25,22.75,22.75,22.3,22.3,114,361 BO2006Q,2005/04/25,22.6,22.6,21.8,21.8,38,140 BO2006U,2005/04/25,21.78,21.78,21.78,21.78,38,168 BO2006V,2005/04/25,22.1,22.25,21.8,21.8,2,88 BO2006Z,2005/04/25,22.25,22.25,21.9,21.9,0,158 BP2005M,2005/04/25,1.9058,1.9074,1.9035,1.9054,15509,86171 BP2005U,2005/04/25,0,1.8988,1.8988,1.8988,0,670 BP2005Z,2005/04/25,0,1.8918,1.8918,1.8918,0,10 BP2006H,2005/04/25,0,1.8848,1.8848,1.8848,0,3 BP2006M,2005/04/25,0,1.8778,1.8778,1.8778,0,0 BP2006U,2005/04/25,0,1.8708,1.8708,1.8708,0,0 C2005K,2005/04/25,213,215,211.75,213.25,31216,80737 C2005N,2005/04/25,221,223.75,220.25,222.25,41283,343505 C2005U,2005/04/25,228.25,230.75,227.5,229,1761,46618 C2005Z,2005/04/25,237.5,240,236.75,237.25,11854,156234 C2006H,2005/04/25,245,246.75,244,244.25,1541,17217 C2006K,2005/04/25,249.5,250.25,248.25,249,352,3406 C2006N,2005/04/25,252,253.75,251.5,252.75,63,8113 C2006U,2005/04/25,248,248.5,248,248.25,2,1484 C2006Z,2005/04/25,249.5,250,249,249.75,156,8150 C2007N,2005/04/25,257.5,257.5,257.5,257.5,0,47 C2007Z,2005/04/25,252,252,252,252,0,436 CC2005K,2005/04/25,1472,1472,1450,1453,34,107 CC2005N,2005/04/25,1485,1495,1483,1486,8024,43419 CC2005U,2005/04/25,1518,1518,1509,1511,1338,15008 CC2005Z,2005/04/25,1541,1542,1535,1536,1711,21995 CC2006H,2005/04/25,1557,1560,1557,1558,323,18547 CC2006K,2005/04/25,1575,1575,1572,1572,93,3673 CC2006N,2005/04/25,1585,1585,1585,1585,79,7074 CC2006U,2005/04/25,1598,1598,1598,1598,102,6513 CC2006Z,2005/04/25,1621,1621,1621,1621,519,1423 CD2005M,2005/04/25,0.8068,0.8093,0.8059,0.8081,22864,76744 CD2005U,2005/04/25,0.8095,0.8105,0.8082,0.8098,136,1963 CD2005Z,2005/04/25,0.813,0.813,0.8117,0.8117,75,993 CD2006H,2005/04/25,0,0.8135,0.8135,0.8135,20,71 CD2006M,2005/04/25,0,0.8153,0.8153,0.8153,0,10 CD2006U,2005/04/25,0,0.8171,0.8171,0.8171,0,0 CL2005M,2005/04/25,55.15,56,54.5,54.57,113285,256670 CL2005N,2005/04/25,56.39,57.2,55.85,55.91,55480,97455 CL2005Q,2005/04/25,57.25,57.64,56.45,56.52,17243,54869 CL2005U,2005/04/25,57.57,58,56.55,56.74,6495,37474 CL2005V,2005/04/25,57.7,57.7,56.78,56.78,5179,29029 CL2005X,2005/04/25,57.54,57.7,56.68,56.68,2927,18373 CL2005Z,2005/04/25,57.15,57.7,56.53,56.53,10738,56960 CL2006F,2005/04/25,57.18,57.18,56.31,56.31,642,17202 CL2006G,2005/04/25,56.09,56.09,56.09,56.09,529,10067 CL2006H,2005/04/25,55.86,55.86,55.86,55.86,722,13078 CL2006J,2005/04/25,55.62,55.62,55.62,55.62,776,7378 CL2006K,2005/04/25,55.39,55.39,55.39,55.39,107,4409 CL2006M,2005/04/25,55.65,56,55.16,55.16,2122,25084 CL2006N,2005/04/25,54.94,54.94,54.94,54.94,0,5025 CL2006Q,2005/04/25,54.73,54.73,54.73,54.73,1580,2629 CL2006U,2005/04/25,54.5,54.5,54.5,54.5,990,4978 CL2006V,2005/04/25,54.26,54.26,54.26,54.26,125,1776 CL2006X,2005/04/25,54.03,54.03,54.03,54.03,0,2540 CL2006Z,2005/04/25,54.34,54.55,53.8,53.8,3914,47030 CL2007F,2005/04/25,53.57,53.57,53.57,53.57,966,2896 CL2007G,2005/04/25,53.37,53.37,53.37,53.37,200,1570 CL2007H,2005/04/25,53.18,53.18,53.18,53.18,200,1138 CL2007J,2005/04/25,53,53,53,53,0,540 CL2007K,2005/04/25,52.81,52.81,52.81,52.81,0,141 CL2007M,2005/04/25,53.5,53.5,52.62,52.62,85,13046 CL2007N,2005/04/25,52.43,52.43,52.43,52.43,0,750 CL2007Q,2005/04/25,52.25,52.25,52.25,52.25,0,150 CL2007U,2005/04/25,52.07,52.07,52.07,52.07,0,2375 CL2007Z,2005/04/25,51.9,52.09,51.49,51.49,1731,31770 CL2008Z,2005/04/25,50.33,50.61,50.01,50.01,263,27760 CL2009Z,2005/04/25,49.5,49.77,49.09,49.09,121,16533 CL2010Z,2005/04/25,49,49.17,48.42,48.42,518,19695 CL2011Z,2005/04/25,48.5,48.5,48.07,48.07,6,5841 CT2005K,2005/04/25,56.3,60.5,56.3,58.25,7004,5622 CT2005N,2005/04/25,54.25,57.12,54.25,57.01,10168,88223 CT2005V,2005/04/25,55.3,57.5,55.3,57,32,2571 CT2005Z,2005/04/25,56.3,58.5,56.3,57.5,2772,14511 CT2006H,2005/04/25,58.4,60,58.4,58.95,9,2383 CT2006K,2005/04/25,59.85,59.85,59.85,59.85,0,554 CT2006N,2005/04/25,60.5,60.8,60.5,60.65,0,513 CT2006V,2005/04/25,61,61,61,61,0,0 CT2006Z,2005/04/25,61,61.3,61,61.2,0,163 CT2007H,2005/04/25,62.25,62.25,62.25,62.25,0,0 DAX,2005/04/25,4214.97,4249.86,4204.93,4246.96,0,0 DJ2005M,2005/04/25,10188,10270,10185,10256,7275,41766 DJ2005U,2005/04/25,10286,10286,10286,10286,1,107 DJ2005Z,2005/04/25,10336,10336,10336,10336,0,3 DJT,2005/04/25,3440.54,3502.35,3430.89,3470.8,17950300,0 DJU,2005/04/25,366.51,370.95,366.05,369.55,17950300,0 DX2005M,2005/04/25,83.42,83.98,83.41,83.79,1144,14162 DX2005U,2005/04/25,83.88,83.88,83.68,83.68,4,2436 DX2005Z,2005/04/25,83.7,83.7,83.59,83.59,0,124 DX2006H,2005/04/25,83.5,83.5,83.5,83.5,0,0 EC2005M,2005/04/25,1.2983,1.3012,1.297,1.3005,119751,127801 EC2005U,2005/04/25,1.3028,1.305,1.302,1.3049,111,2193 EC2005Z,2005/04/25,1.309,1.3098,1.3083,1.3098,0,1165 EC2006H,2005/04/25,0,1.3149,1.3149,1.3149,0,78 EC2006M,2005/04/25,0,1.3204,1.3204,1.3204,0,14 EC2006U,2005/04/25,0,1.3259,1.3259,1.3259,0,0 ED2005K,2005/04/25,96.73,96.735,96.72,96.725,2656,65925 ED2005M,2005/04/25,96.59,96.6,96.575,96.585,126554,1409281 ED2005N,2005/04/25,96.43,96.43,96.43,96.43,0,3178 ED2005Q,2005/04/25,96.335,96.335,96.325,96.335,0,310 ED2005U,2005/04/25,96.25,96.285,96.215,96.24,221724,1387635 ED2005V,2005/04/25,0,96.185,96.165,96.165,0,5 ED2005Z,2005/04/25,96.055,96.09,96.015,96.04,266949,1247978 ED2006H,2005/04/25,95.92,95.955,95.88,95.91,291632,873383 ED2006M,2005/04/25,95.815,95.84,95.77,95.8,226420,666662 ED2006U,2005/04/25,95.715,95.74,95.675,95.705,76100,474207 ED2006Z,2005/04/25,95.635,95.665,95.6,95.63,46839,460722 ED2007H,2005/04/25,95.625,95.63,95.57,95.6,34558,285808 ED2007M,2005/04/25,95.58,95.59,95.535,95.56,14271,225021 ED2007U,2005/04/25,95.55,95.55,95.5,95.525,5997,174939 ED2007Z,2005/04/25,95.5,95.5,95.455,95.48,7677,166758 ED2008H,2005/04/25,95.465,95.47,95.435,95.455,5903,135441 ED2008M,2005/04/25,95.41,95.435,95.395,95.415,3615,125807 ED2008U,2005/04/25,95.39,95.395,95.355,95.375,2644,109940 ED2008Z,2005/04/25,95.305,95.34,95.305,95.325,2569,100185 ED2009H,2005/04/25,95.28,95.315,95.28,95.3,11337,90750 ED2009M,2005/04/25,95.25,95.275,95.25,95.26,2002,74338 ED2009U,2005/04/25,95.205,95.235,95.205,95.22,1829,63523 ED2009Z,2005/04/25,95.16,95.18,95.155,95.165,1542,43743 ED2010H,2005/04/25,95.13,95.15,95.125,95.14,8593,28971 ED2010M,2005/04/25,95.095,95.115,95.095,95.095,294,12862 ED2010U,2005/04/25,95.055,95.075,95.055,95.055,162,9341 ED2010Z,2005/04/25,95.005,95.025,95,95.005,279,9691 ED2011H,2005/04/25,94.98,94.995,94.98,94.98,296,7476 ED2011M,2005/04/25,94.935,94.95,94.935,94.94,29,5744 ED2011U,2005/04/25,94.89,94.905,94.89,94.895,20,3116 ED2011Z,2005/04/25,94.84,94.855,94.84,94.85,19,2266 ED2012H,2005/04/25,94.815,94.83,94.815,94.825,19,1260 ED2012M,2005/04/25,0,94.79,94.785,94.785,16,1116 ED2012U,2005/04/25,0,94.745,94.74,94.74,16,1655 ED2012Z,2005/04/25,0,94.7,94.695,94.695,16,1068 ED2013H,2005/04/25,0,94.67,94.665,94.665,16,1734 ED2013M,2005/04/25,0,94.635,94.625,94.625,16,599 ED2013U,2005/04/25,0,94.6,94.59,94.59,16,439 ED2013Z,2005/04/25,0,94.555,94.545,94.545,16,404 ED2014H,2005/04/25,0,94.525,94.515,94.515,16,375 ED2014M,2005/04/25,0,94.49,94.475,94.475,16,307 ED2014U,2005/04/25,0,94.46,94.445,94.445,16,264 ED2014Z,2005/04/25,0,94.435,94.42,94.42,16,275 ED2015H,2005/04/25,0,94.41,94.395,94.395,16,68 EM2005K,2005/04/25,96.91,96.91,96.9025,96.905,2285,57841 EM2005M,2005/04/25,96.765,96.77,96.765,96.765,58,13411 EM2005N,2005/04/25,96.58,96.585,96.575,96.575,0,1764 EM2005Q,2005/04/25,0,96.49,96.485,96.485,0,103 EM2005U,2005/04/25,0,96.395,96.355,96.355,0,12 EM2005V,2005/04/25,0,96.27,96.25,96.25,0,2 EM2005X,2005/04/25,0,96.185,96.165,96.165,0,12 EM2005Z,2005/04/25,0,96.1,96.075,96.075,0,2 EM2006F,2005/04/25,0,96.055,96.03,96.03,0,2 EM2006G,2005/04/25,0,95.98,95.955,95.955,0,2 EM2006H,2005/04/25,0,95.965,95.94,95.94,0,2 EM2006J,2005/04/25,0,95.935,95.91,95.91,0,0 ES2005M,2005/04/25,1157,1166.25,1155.5,1164,960073,975998 ES2005U,2005/04/25,1161.75,1170.5,1160.25,1168.75,401,8995 EY2005M,2005/04/25,0,99.92,99.92,99.92,0,44974 EY2005U,2005/04/25,99.915,99.915,99.915,99.915,28,5964 EY2005Z,2005/04/25,0,99.89,99.89,99.89,19,7901 EY2006H,2005/04/25,99.855,99.855,99.855,99.855,10,3235 EY2006M,2005/04/25,99.805,99.805,99.805,99.805,60,3180 EY2006U,2005/04/25,99.735,99.735,99.735,99.735,0,1829 EY2006Z,2005/04/25,99.655,99.655,99.655,99.655,0,730 EY2007H,2005/04/25,0,99.54,99.54,99.54,0,5 EY2007M,2005/04/25,0,99.485,99.475,99.485,0,252 EY2007U,2005/04/25,0,99.41,99.4,99.41,0,0 EY2007Z,2005/04/25,99.3,99.34,99.28,99.34,3,167 EY2008H,2005/04/25,0,99.255,99.225,99.255,0,590 EY2008M,2005/04/25,0,99.215,99.185,99.215,0,250 EY2008U,2005/04/25,0,99.215,99.185,99.215,0,0 EY2008Z,2005/04/25,0,99.15,99.12,99.15,0,0 EY2009H,2005/04/25,0,98.85,98.84,98.85,0,0 EY2009M,2005/04/25,0,98.835,98.825,98.835,0,0 EY2009U,2005/04/25,0,98.835,98.825,98.835,0,0 EY2009Z,2005/04/25,0,98.81,98.8,98.81,0,0 EY2010H,2005/04/25,0,98.81,98.8,98.81,0,0 FC2005J,2005/04/25,111.05,111.4,111,111.25,276,2106 FC2005K,2005/04/25,107.55,108.7,107.5,108.65,1890,9913 FC2005Q,2005/04/25,108.5,109.45,108.45,109.25,1633,13051 FC2005U,2005/04/25,107.4,108,107.3,107.97,135,1089 FC2005V,2005/04/25,106.2,106.85,106.2,106.72,13,1195 FC2005X,2005/04/25,104.95,105.8,104.95,105.67,6,467 FC2006F,2005/04/25,102,102.3,102,102.3,5,113 FTSE,2005/04/25,4849.3,4867.8,4841.3,4864.9,1118656640,0 FV2005M,2005/04/25,108.359375,108.375,108.171875,108.265625,19790,1174040 FV2005U,2005/04/25,107.84375,107.84375,107.84375,107.84375,5732,148108 FV2005Z,2005/04/25,107.4375,107.4375,107.4375,107.4375,0,8 GC2005J,2005/04/25,432.7,434.6,432.7,434.6,88,119 GC2005K,2005/04/25,435,435,435,435,0,0 GC2005M,2005/04/25,435.6,436.6,434,435.8,21382,220989 GC2005Q,2005/04/25,438.1,439,436.5,438.3,227,11645 GC2005V,2005/04/25,441,441.1,441,441.1,258,5267 GC2005Z,2005/04/25,443.6,444.5,442,443.9,229,21872 GC2006G,2005/04/25,446,446.9,446,446.9,0,4178 GC2006J,2005/04/25,449.9,449.9,449.9,449.9,0,2248 GC2006M,2005/04/25,452,452.9,452,452.9,10,8867 GC2006Q,2005/04/25,456,456,456,456,0,560 GC2006V,2005/04/25,459.2,459.2,459.2,459.2,0,161 GC2006Z,2005/04/25,462.4,462.4,462.4,462.4,1,5704 GC2007G,2005/04/25,465.6,465.6,465.6,465.6,0,0 GC2007M,2005/04/25,472,472,472,472,10,2856 GC2007Z,2005/04/25,481.8,481.8,481.8,481.8,0,2094 GC2008M,2005/04/25,491.7,491.7,491.7,491.7,0,159 GC2008Z,2005/04/25,501.8,501.8,501.8,501.8,0,2017 GC2009M,2005/04/25,511.7,511.7,511.7,511.7,0,120 GC2009Z,2005/04/25,521.9,521.9,521.9,521.9,0,23 HG2005J,2005/04/25,148,150.4,148,150.4,253,712 HG2005K,2005/04/25,148.6,149.1,145.8,148.95,7400,31717 HG2005M,2005/04/25,146.4,148.8,146,148.8,107,3078 HG2005N,2005/04/25,148.15,148.5,145.45,148.4,6677,50944 HG2005Q,2005/04/25,144.5,147.25,144.5,147.25,3,1460 HG2005U,2005/04/25,144.55,146.25,143.5,146.25,192,12437 HG2005V,2005/04/25,142,144.45,142,144.45,0,1438 HG2005X,2005/04/25,142.65,142.65,142.65,142.65,0,1130 HG2005Z,2005/04/25,139.35,141.4,138,141.1,351,14042 HG2006F,2005/04/25,139.7,139.7,139.7,139.7,0,298 HG2006G,2005/04/25,138.3,138.3,138.3,138.3,0,154 HG2006H,2005/04/25,135,136.9,135,136.9,22,876 HG2006J,2005/04/25,135.65,135.65,135.65,135.65,0,31 HG2006K,2005/04/25,134.4,134.4,134.4,134.4,0,117 HG2006M,2005/04/25,133.4,133.4,133.4,133.4,0,132 HG2006N,2005/04/25,132.4,132.4,132.4,132.4,0,163 HG2006Q,2005/04/25,131.6,131.6,131.6,131.6,0,34 HG2006U,2005/04/25,130.8,130.8,130.8,130.8,0,28 HG2006V,2005/04/25,130,130,130,130,0,1 HG2006X,2005/04/25,129.3,129.3,129.3,129.3,0,6 HG2006Z,2005/04/25,128.6,128.6,128.6,128.6,0,45 HG2007F,2005/04/25,128.6,128.6,128.6,128.6,0,0 HG2007G,2005/04/25,128.6,128.6,128.6,128.6,0,0 HG2007H,2005/04/25,128.6,128.6,128.6,128.6,0,0 HO2005K,2005/04/25,1.54,1.5587,1.515,1.5181,15203,21082 HO2005M,2005/04/25,1.557,1.5634,1.5225,1.5266,15465,66205 HO2005N,2005/04/25,1.5705,1.572,1.533,1.5376,2008,22213 HO2005Q,2005/04/25,1.5711,1.5735,1.545,1.5481,1521,13054 HO2005U,2005/04/25,1.588,1.588,1.555,1.5601,971,12508 HO2005V,2005/04/25,1.6025,1.6025,1.5751,1.5751,642,5795 HO2005X,2005/04/25,1.6075,1.6075,1.5951,1.5951,173,2734 HO2005Z,2005/04/25,1.6388,1.6388,1.614,1.6141,1414,16066 HO2006F,2005/04/25,1.65,1.65,1.6231,1.6231,665,7983 HO2006G,2005/04/25,1.6375,1.6375,1.6206,1.6206,21,1949 HO2006H,2005/04/25,1.61,1.61,1.5966,1.5966,199,6057 HO2006J,2005/04/25,1.568,1.584,1.5576,1.5576,9,2517 HO2006K,2005/04/25,1.5325,1.535,1.5236,1.5236,4,968 HO2006M,2005/04/25,1.5006,1.5006,1.5006,1.5006,0,3228 HO2006N,2005/04/25,1.4996,1.4996,1.4996,1.4996,0,529 HO2006Q,2005/04/25,1.5081,1.5081,1.5081,1.5081,0,35 HO2006U,2005/04/25,1.5201,1.5201,1.5201,1.5201,0,107 HO2006V,2005/04/25,1.5316,1.5316,1.5316,1.5316,0,16 HU2005K,2005/04/25,1.658,1.69,1.645,1.6507,28643,25058 HU2005M,2005/04/25,1.658,1.68,1.635,1.6406,22105,68523 HU2005N,2005/04/25,1.661,1.68,1.635,1.6386,6502,22511 HU2005Q,2005/04/25,1.6508,1.657,1.62,1.6256,2170,14815 HU2005U,2005/04/25,1.633,1.633,1.592,1.6011,1753,15773 HU2005V,2005/04/25,1.5396,1.5396,1.5396,1.5396,711,6173 HU2005X,2005/04/25,1.5116,1.5116,1.5116,1.5116,117,1301 HU2005Z,2005/04/25,1.4941,1.4941,1.4941,1.4941,525,4633 HU2006F,2005/04/25,1.521,1.535,1.4961,1.4961,140,1686 HU2006G,2005/04/25,1.5076,1.5076,1.5076,1.5076,3,799 HU2006H,2005/04/25,1.5191,1.5191,1.5191,1.5191,0,732 HU2006J,2005/04/25,1.6021,1.6021,1.6021,1.6021,0,250 INDU,2005/04/25,10158.52,10305.87,10148.25,10242.47,17950300,0 JY2005M,2005/04/25,0.9486,0.9512,0.948,0.9504,61705,141899 JY2005U,2005/04/25,0.9576,0.959,0.9576,0.959,6,645 JY2005Z,2005/04/25,0,0.9678,0.9678,0.9678,0,40 JY2006H,2005/04/25,0,0.9766,0.9766,0.9766,0,30 JY2006M,2005/04/25,0,0.9862,0.9862,0.9862,0,29 JY2006U,2005/04/25,0,0.9958,0.9958,0.9958,0,0 KC2005K,2005/04/25,124,125.5,123.4,124.4,487,982 KC2005N,2005/04/25,126.75,128.7,124.75,127.35,11301,69089 KC2005U,2005/04/25,129.3,131.1,127.5,129.85,2282,13997 KC2005Z,2005/04/25,132.9,134.5,131,132.95,1068,8379 KC2006H,2005/04/25,135.75,136.25,134.25,135.35,448,2949 KC2006K,2005/04/25,137.25,137.25,136.65,136.65,22,785 KC2006N,2005/04/25,138,138,137.75,137.75,3,825 KC2006U,2005/04/25,140,140,139.05,139.05,1,125 KC2006Z,2005/04/25,141.05,141.05,141.05,141.05,2,70 LB2005K,2005/04/25,350,357,349.7,352.8,858,2457 LB2005N,2005/04/25,348,355.4,347.6,351.3,404,1656 LB2005U,2005/04/25,345.5,349.6,344.3,348.9,78,401 LB2005X,2005/04/25,0,340.8,336.3,340.8,14,106 LB2006F,2005/04/25,0,348,348,348,0,2 LC2005J,2005/04/25,93.1,93.75,92.8,93.75,4323,5876 LC2005K,2005/04/25,0,85.2,85.2,85.2,0,0 LC2005M,2005/04/25,86.4,87.25,86.27,87.12,8992,79074 LC2005Q,2005/04/25,85.25,86.05,85.25,86.02,2785,23760 LC2005V,2005/04/25,85.5,86.1,85.5,86.07,1396,13996 LC2005Z,2005/04/25,86.47,87.3,86.47,87.15,512,10359 LC2006G,2005/04/25,87.17,87.95,87.17,87.9,529,4432 LC2006J,2005/04/25,85.9,86.75,85.9,86.75,47,531 LH2005K,2005/04/25,75.3,75.75,74.5,75.25,1131,4651 LH2005M,2005/04/25,76.4,76.4,74.4,75.15,7438,52549 LH2005N,2005/04/25,76.7,77.12,75.25,75.77,3312,16401 LH2005Q,2005/04/25,74.8,75.02,73.45,74.12,1323,9064 LH2005V,2005/04/25,63.5,64,62.65,63.7,414,7165 LH2005Z,2005/04/25,60.95,61.47,60.55,60.85,385,4826 LH2006G,2005/04/25,60.65,61.2,60.5,61,91,893 LH2006J,2005/04/25,59.65,59.65,59.5,59.5,13,211 LH2006K,2005/04/25,62,62.1,61.9,62.1,19,24 ND2005M,2005/04/25,1431.5,1444,1430,1441.5,9491,60296 ND2005U,2005/04/25,0,1456.5,1451.5,1451.5,0,18 ND2005Z,2005/04/25,0,1466.5,1461.5,1461.5,0,0 NDY,2005/04/25,1942.02,1954.87,1938.45,1950.78,14424200,0 NG2005K,2005/04/25,7.195,7.369,7.14,7.153,29010,27601 NG2005M,2005/04/25,7.35,7.433,7.21,7.216,16016,60859 NG2005N,2005/04/25,7.47,7.51,7.3,7.306,4616,53162 NG2005Q,2005/04/25,7.56,7.56,7.366,7.366,3929,27778 NG2005U,2005/04/25,7.593,7.6,7.37,7.4,1974,29617 NG2005V,2005/04/25,7.607,7.62,7.395,7.445,6150,47272 NG2005X,2005/04/25,8.05,8.06,7.9,7.9,1142,18515 NG2005Z,2005/04/25,8.425,8.45,8.28,8.305,2735,32210 NG2006F,2005/04/25,8.63,8.65,8.525,8.525,1567,22184 NG2006G,2005/04/25,8.621,8.66,8.525,8.525,942,16538 NG2006H,2005/04/25,8.5,8.52,8.4,8.4,1459,26158 NG2006J,2005/04/25,7.401,7.401,7.27,7.27,795,15040 NG2006K,2005/04/25,7.23,7.23,7.13,7.13,464,11541 NG2006M,2005/04/25,7.28,7.28,7.165,7.165,506,5175 NG2006N,2005/04/25,7.284,7.284,7.198,7.198,106,8864 NG2006Q,2005/04/25,7.309,7.309,7.218,7.218,24,6458 NG2006U,2005/04/25,7.289,7.289,7.203,7.203,21,4910 NG2006V,2005/04/25,7.29,7.29,7.236,7.236,184,8217 NG2006X,2005/04/25,7.6,7.6,7.556,7.556,50,4475 NG2006Z,2005/04/25,7.9,7.9,7.866,7.866,109,5811 NG2007F,2005/04/25,8.076,8.076,8.076,8.076,65,7254 NG2007G,2005/04/25,8.058,8.058,8.058,8.058,0,2212 NG2007H,2005/04/25,7.903,7.903,7.903,7.903,100,3708 NG2007J,2005/04/25,6.763,6.763,6.763,6.763,100,5472 NG2007K,2005/04/25,6.615,6.615,6.615,6.615,0,5420 NG2007M,2005/04/25,6.72,6.72,6.633,6.633,8,1031 NG2007N,2005/04/25,6.66,6.66,6.66,6.66,0,1396 NG2007Q,2005/04/25,6.692,6.692,6.692,6.692,0,1403 NG2007U,2005/04/25,6.665,6.665,6.665,6.665,0,1228 NG2007V,2005/04/25,6.7,6.7,6.7,6.7,30,2330 NG2007X,2005/04/25,7.02,7.02,7.02,7.02,0,1374 NG2007Z,2005/04/25,7.315,7.315,7.315,7.315,70,2575 NG2008F,2005/04/25,7.535,7.535,7.535,7.535,6,4941 NG2008G,2005/04/25,7.52,7.52,7.52,7.52,40,460 NG2008H,2005/04/25,7.36,7.36,7.36,7.36,0,1935 NG2008J,2005/04/25,6.34,6.34,6.34,6.34,0,1860 NG2008K,2005/04/25,6.195,6.195,6.195,6.195,0,1864 NG2008M,2005/04/25,6.225,6.225,6.225,6.225,0,749 NG2008N,2005/04/25,6.255,6.255,6.255,6.255,0,621 NG2008Q,2005/04/25,6.29,6.29,6.29,6.29,0,595 NG2008U,2005/04/25,6.27,6.27,6.27,6.27,0,678 NG2008V,2005/04/25,6.29,6.29,6.29,6.29,0,1561 NG2008X,2005/04/25,6.6,6.6,6.6,6.6,0,478 NG2008Z,2005/04/25,6.89,6.89,6.89,6.89,0,1845 NG2009F,2005/04/25,7.105,7.105,7.105,7.105,0,1195 NG2009G,2005/04/25,7.085,7.085,7.085,7.085,0,303 NG2009H,2005/04/25,6.895,6.895,6.895,6.895,0,1450 NG2009J,2005/04/25,5.965,5.965,5.965,5.965,0,1384 NG2009K,2005/04/25,5.845,5.845,5.845,5.845,0,873 NG2009M,2005/04/25,5.87,5.87,5.87,5.87,0,198 NG2009N,2005/04/25,5.89,5.89,5.89,5.89,0,253 NG2009Q,2005/04/25,5.91,5.91,5.91,5.91,0,182 NG2009U,2005/04/25,5.89,5.89,5.89,5.89,0,165 NG2009V,2005/04/25,5.91,5.91,5.91,5.91,0,140 NG2009X,2005/04/25,6.22,6.22,6.22,6.22,0,155 NG2009Z,2005/04/25,6.52,6.52,6.52,6.52,200,504 NG2010F,2005/04/25,6.75,6.75,6.75,6.75,0,162 NG2010G,2005/04/25,6.735,6.735,6.735,6.735,0,87 NG2010H,2005/04/25,6.57,6.57,6.57,6.57,0,250 NG2010J,2005/04/25,5.68,5.68,5.68,5.68,0,100 NG2010K,2005/04/25,5.54,5.54,5.54,5.54,0,0 NG2010M,2005/04/25,5.562,5.562,5.562,5.562,0,0 NG2010N,2005/04/25,5.582,5.582,5.582,5.582,0,4 NG2010Q,2005/04/25,5.612,5.612,5.612,5.612,0,0 NG2010U,2005/04/25,5.612,5.612,5.612,5.612,0,0 NG2010V,2005/04/25,5.64,5.64,5.64,5.64,0,4 NG2010X,2005/04/25,5.922,5.922,5.922,5.922,0,2 NG2010Z,2005/04/25,6.202,6.202,6.202,6.202,0,4 NK2005M,2005/04/25,11060,11115,10980,11115,5886,37137 NK2005U,2005/04/25,0,11120,11120,11120,9,44 NK2005Z,2005/04/25,0,11105,11105,11105,0,0 NK2006H,2005/04/25,0,11090,11090,11090,0,0 NKKI,2005/04/25,11064.95,11114.45,11020.59,11073.77,58200,0 NQ2005M,2005/04/25,1430.5,1444,1430,1441.5,333265,340881 NQ2005U,2005/04/25,1439.5,1452.5,1439.5,1451.5,13,157 O2005K,2005/04/25,147.75,151,147.75,149,896,2747 O2005N,2005/04/25,150,153.5,150,150.75,903,4508 O2005U,2005/04/25,148,151,148,151,1,159 O2005Z,2005/04/25,150,152.5,149,151.5,18,804 O2006H,2005/04/25,154.5,154.5,154.5,154.5,0,13 O2006K,2005/04/25,156.75,156.75,156.75,156.75,0,1 OEX,2005/04/25,551.4,556.52,551.4,555.33,17950300,0 OJ2005K,2005/04/25,93.9,95.6,93.6,95.45,2189,8649 OJ2005N,2005/04/25,96.45,97.9,95.75,97.65,2273,17024 OJ2005U,2005/04/25,97.4,98.3,97,98.3,181,2296 OJ2005X,2005/04/25,99,99.05,99,99.05,2,2647 OJ2006F,2005/04/25,99.95,99.95,99.95,99.95,0,140 OJ2006H,2005/04/25,100.95,100.95,100.95,100.95,0,61 OJ2006K,2005/04/25,101.95,101.95,101.95,101.95,0,10 OJ2006N,2005/04/25,102.95,102.95,102.95,102.95,0,2 OJ2006U,2005/04/25,103.95,103.95,103.95,103.95,0,2 OJ2006X,2005/04/25,104.95,104.95,104.95,104.95,0,0 OJ2007F,2005/04/25,105.95,105.95,105.95,105.95,0,1 PA2005M,2005/04/25,202,204,198.5,202.5,239,12757 PA2005U,2005/04/25,205.75,205.75,203.5,204.5,0,468 PA2005Z,2005/04/25,205,206.65,205,206.65,3,103 PB2005K,2005/04/25,82,83.37,80.8,81.5,476,1522 PB2005N,2005/04/25,82.7,83.35,80.7,80.97,758,1787 PB2005Q,2005/04/25,80.7,82.72,80.4,80.4,55,397 PB2006G,2005/04/25,86,86,85.9,85.9,0,18 PB2006H,2005/04/25,0,85.5,85.5,85.5,0,1 PL2005J,2005/04/25,866,881.8,866,881.2,34,143 PL2005N,2005/04/25,877.5,879,873.5,878.7,350,8791 PL2005V,2005/04/25,875.7,875.7,875.7,875.7,0,8 PL2006J,2005/04/25,868.7,868.7,868.7,868.7,0,6 S2005K,2005/04/25,642,649.5,635,635.25,12434,36106 S2005N,2005/04/25,649,656.75,641,642,25140,144304 S2005Q,2005/04/25,649,655,640,641.25,454,7104 S2005U,2005/04/25,642,647,634,634.5,251,3735 S2005X,2005/04/25,638,642,629.75,629.75,4843,55438 S2006F,2005/04/25,639,643,631,631.25,201,3877 S2006H,2005/04/25,641,642,630,630.5,95,1706 S2006K,2005/04/25,633,634,623,623,6,1329 S2006N,2005/04/25,632,634,623,624,16,418 S2006X,2005/04/25,599.5,599.75,599,599.75,3,235 S2007X,2005/04/25,598,598,598,598,0,3 SB2005K,2005/04/25,8.32,8.38,8.28,8.37,13921,23851 SB2005N,2005/04/25,8.33,8.37,8.27,8.36,17953,191577 SB2005V,2005/04/25,8.39,8.43,8.35,8.42,5164,58755 SB2006H,2005/04/25,8.48,8.53,8.45,8.52,2445,39192 SB2006K,2005/04/25,8.45,8.52,8.45,8.5,1216,19848 SB2006N,2005/04/25,8.35,8.4,8.35,8.4,237,9864 SB2006V,2005/04/25,8.35,8.37,8.3,8.37,340,5197 SB2007H,2005/04/25,8.35,8.35,8.34,8.34,9,445 SF2005M,2005/04/25,0.8424,0.8445,0.8412,0.8442,15558,34113 SF2005U,2005/04/25,0,0.8501,0.8485,0.8501,1,86 SF2005Z,2005/04/25,0,0.8561,0.8561,0.8561,0,124 SF20062,2005/04/25,639,643,631,631.25,201,3877 SF2006H,2005/04/25,0,0.8621,0.8621,0.8621,0,0 SF2006M,2005/04/25,0,0.8686,0.8686,0.8686,0,1 SF2006U,2005/04/25,0,0.8753,0.8753,0.8753,0,0 SI2005J,2005/04/25,725.6,725.6,725.6,725.6,12,0 SI2005K,2005/04/25,727.5,730,720.5,726,11455,42283 SI2005M,2005/04/25,728.2,728.2,728.2,728.2,0,8 SI2005N,2005/04/25,732.5,735,725,730.6,5575,35534 SI2005U,2005/04/25,737,737,733.5,735.1,33,2590 SI2005Z,2005/04/25,738.5,744,735,742.2,280,15372 SI2006F,2005/04/25,744.8,744.8,744.8,744.8,0,5 SI2006H,2005/04/25,749,749,748.5,748.5,17,2556 SI2006K,2005/04/25,752.5,752.5,752.5,752.5,0,376 SI2006N,2005/04/25,756.3,756.3,756.3,756.3,0,1124 SI2006U,2005/04/25,760.1,760.1,760.1,760.1,0,1394 SI2006Z,2005/04/25,766.5,766.5,765.3,765.3,0,5806 SI2007F,2005/04/25,768.7,768.7,768.7,768.7,0,0 SI2007N,2005/04/25,772.5,772.5,772.5,772.5,0,107 SI2007Z,2005/04/25,779.3,779.3,779.3,779.3,0,411 SI2008N,2005/04/25,782.3,782.3,782.3,782.3,0,6 SI2008Z,2005/04/25,785,785.6,785,785.6,0,180 SI2009N,2005/04/25,791.3,791.3,791.3,791.3,0,7 SI2009Z,2005/04/25,798.2,798.2,798.2,798.2,0,5 SM2005K,2005/04/25,200,204.7,199,200,12024,20180 SM2005N,2005/04/25,199.9,204.7,199.1,199.6,9854,61117 SM2005Q,2005/04/25,200.5,204.2,199,199.4,713,11751 SM2005U,2005/04/25,200,202.2,197.5,197.5,473,9602 SM2005V,2005/04/25,198.5,201,196.5,196.5,159,7160 SM2005Z,2005/04/25,198.8,201.5,197,197.3,1670,20330 SM2006F,2005/04/25,198,201.2,197,197,50,1553 SM2006H,2005/04/25,199.5,200.5,197,197.2,16,1335 SM2006K,2005/04/25,198,200,196,197.7,4,1025 SM2006N,2005/04/25,199,199,194.5,194.5,33,497 SM2006Q,2005/04/25,191.3,191.3,191.3,191.3,0,217 SM2006U,2005/04/25,189.3,189.3,189.3,189.3,10,186 SM2006V,2005/04/25,187,187,185,185.3,4,124 SP2005M,2005/04/25,1157.4,1166,1155.5,1164,43239,667641 SP2005U,2005/04/25,1164,1170.5,1164,1168.7,192,17835 SP2005Z,2005/04/25,0,1173.9,1167.8,1173.9,165,6437 SP2006H,2005/04/25,1180,1180,1174.4,1179.6,0,2008 SP2006M,2005/04/25,0,1185.4,1179,1185.4,0,82 SP2006U,2005/04/25,0,1191.9,1185.5,1191.9,0,42 SP2006Z,2005/04/25,0,1198.4,1192,1198.4,0,0 SP2007H,2005/04/25,0,1204.9,1198.5,1204.9,0,0 SPY,2005/04/25,1158.26,1163.9,1152.12,1162.1,1681040000,0 SSEC,2005/04/25,1166.34,1166.34,1146.41,1157.97,13600,0 STI,2005/04/25,2135.44,2143.84,2134.49,2137.39,115371800,0 TWII,2005/04/25,5753.24,5771.38,5727.42,5758.31,1916000,0 TY2005M,2005/04/25,111.125,111.140625,110.921875,111.03125,45795,1771059 TY2005U,2005/04/25,111,111,110.8125,110.9375,11898,118433 TY2005Z,2005/04/25,110.15625,110.15625,110.15625,110.15625,0,47889 TY2006H,2005/04/25,109.46875,109.46875,109.46875,109.46875,0,34 US2005M,2005/04/25,114.25,114.3125,113.96875,114.1875,71986,619821 US2005U,2005/04/25,113.84375,113.9375,113.84375,113.875,2623,42738 US2005Z,2005/04/25,113.09375,113.3125,113.09375,113.28125,0,58 USBY,2005/04/25,4.56,4.57,4.55,4.56,0,0 W2005K,2005/04/25,314.5,330,313,320.75,10145,19777 W2005N,2005/04/25,323.5,340,323.5,330.5,13143,152604 W2005U,2005/04/25,330.5,347.5,330.5,337.5,904,6792 W2005Z,2005/04/25,340.5,357.5,340.5,346.5,863,25862 W2006H,2005/04/25,363,366,356,356,10,2462 W2006K,2005/04/25,356,356,356,356,0,211 W2006N,2005/04/25,350,360,350,352,0,566 W2006Z,2005/04/25,365,367,363,363,0,57