AD2005M,2005/04/26,0.7763,0.7768,0.7734,0.7746,12985,89105 AD2005U,2005/04/26,0,0.7699,0.7699,0.7699,2,907 AD2005Z,2005/04/26,0,0.7663,0.7663,0.7663,0,144 AD2006H,2005/04/26,0,0.7632,0.7632,0.7632,0,0 AD2006M,2005/04/26,0,0.7599,0.7599,0.7599,0,4 AD2006U,2005/04/26,0,0.7566,0.7566,0.7566,0,5 AOI,2005/04/26,4011.1,4020.9,3988.6,3999.1,522228192,0 BO2005K,2005/04/26,22.82,22.82,22.48,22.64,16480,16177 BO2005N,2005/04/26,22.95,22.95,22.65,22.79,15817,80101 BO2005Q,2005/04/26,22.9,22.92,22.65,22.78,1178,10262 BO2005U,2005/04/26,22.6,22.83,22.6,22.73,174,6866 BO2005V,2005/04/26,22.6,22.65,22.5,22.52,9,4571 BO2005Z,2005/04/26,22.4,22.58,22.35,22.46,2765,19615 BO2006F,2005/04/26,22.47,22.47,22.47,22.47,68,1249 BO2006H,2005/04/26,22.3,22.3,22.3,22.3,36,2033 BO2006K,2005/04/26,22.3,22.3,22.3,22.3,204,1364 BO2006N,2005/04/26,22.28,22.28,22.28,22.28,77,433 BO2006Q,2005/04/26,21.78,21.78,21.78,21.78,3,143 BO2006U,2005/04/26,21.78,21.78,21.78,21.78,0,168 BO2006V,2005/04/26,21.78,21.78,21.78,21.78,8,96 BO2006Z,2005/04/26,21.78,21.78,21.78,21.78,15,173 BP2005M,2005/04/26,1.9012,1.9041,1.8977,1.9013,12796,85529 BP2005U,2005/04/26,0,1.8947,1.8947,1.8947,0,669 BP2005Z,2005/04/26,0,1.8877,1.8877,1.8877,0,10 BP2006H,2005/04/26,0,1.8807,1.8807,1.8807,0,3 BP2006M,2005/04/26,0,1.8737,1.8737,1.8737,0,0 BP2006U,2005/04/26,0,1.8667,1.8667,1.8667,0,0 C2005K,2005/04/26,213,213.5,211.75,213,53590,67226 C2005N,2005/04/26,222.25,222.5,220.25,221.75,92220,356516 C2005U,2005/04/26,229.75,229.75,227.5,228.75,5666,49112 C2005Z,2005/04/26,238,238.25,236.25,237.75,19876,156195 C2006H,2005/04/26,244.5,245.5,243.5,244.75,1206,17606 C2006K,2005/04/26,248.5,249.5,248.5,249.5,195,3464 C2006N,2005/04/26,252,252.75,252,252.75,182,8150 C2006U,2005/04/26,248.5,248.5,248.5,248.5,24,1489 C2006Z,2005/04/26,249.5,250,249.5,250,651,8394 C2007N,2005/04/26,259,260,259,260,0,47 C2007Z,2005/04/26,251,252,251,252,58,471 CC2005K,2005/04/26,1460,1465,1443,1443,4,92 CC2005N,2005/04/26,1485,1495,1474,1476,6434,43400 CC2005U,2005/04/26,1512,1518,1500,1501,447,15058 CC2005Z,2005/04/26,1536,1546,1527,1527,389,22251 CC2006H,2005/04/26,1563,1563,1549,1549,84,18300 CC2006K,2005/04/26,1563,1563,1563,1563,3,3668 CC2006N,2005/04/26,1576,1576,1576,1576,0,7074 CC2006U,2005/04/26,1588,1588,1588,1588,65,6537 CC2006Z,2005/04/26,1611,1611,1611,1611,0,1423 CD2005M,2005/04/26,0.806,0.8064,0.801,0.804,22503,74719 CD2005U,2005/04/26,0.8075,0.8075,0.8035,0.8057,43,1985 CD2005Z,2005/04/26,0.809,0.809,0.8057,0.8076,4,991 CD2006H,2005/04/26,0,0.8094,0.8094,0.8094,0,71 CD2006M,2005/04/26,0,0.8112,0.8112,0.8112,5,15 CD2006U,2005/04/26,0,0.813,0.813,0.813,0,0 CL2005M,2005/04/26,54.34,54.4,53.35,54.2,80454,258126 CL2005N,2005/04/26,55.64,55.8,54.8,55.65,40904,95296 CL2005Q,2005/04/26,56.25,56.4,55.55,56.3,13555,57025 CL2005U,2005/04/26,56.47,56.65,55.9,56.55,9315,38185 CL2005V,2005/04/26,56.48,56.62,55.9,56.62,6000,30286 CL2005X,2005/04/26,56.4,56.55,56.21,56.55,4441,18658 CL2005Z,2005/04/26,56.25,56.55,55.7,56.43,8132,55820 CL2006F,2005/04/26,56.03,56.23,55.65,56.23,484,17087 CL2006G,2005/04/26,55.9,56.03,55.9,56.03,100,10067 CL2006H,2005/04/26,55.56,55.82,55.42,55.82,263,13198 CL2006J,2005/04/26,55.45,55.6,55.45,55.6,10,7388 CL2006K,2005/04/26,55.39,55.39,55.39,55.39,175,4534 CL2006M,2005/04/26,55,55.18,54.65,55.18,1843,24829 CL2006N,2005/04/26,54.97,54.97,54.97,54.97,0,5025 CL2006Q,2005/04/26,54.77,54.77,54.77,54.77,0,2629 CL2006U,2005/04/26,54.55,54.55,54.55,54.55,0,4978 CL2006V,2005/04/26,54.32,54.32,54.32,54.32,754,2496 CL2006X,2005/04/26,53.75,54.1,53.75,54.1,530,2200 CL2006Z,2005/04/26,53.6,53.88,53.4,53.88,3814,45096 CL2007F,2005/04/26,53.66,53.66,53.66,53.66,980,3804 CL2007G,2005/04/26,53.48,53.48,53.48,53.48,0,1570 CL2007H,2005/04/26,53.31,53.31,53.31,53.31,0,1138 CL2007J,2005/04/26,53.15,53.15,53.15,53.15,754,1226 CL2007K,2005/04/26,52.98,52.98,52.98,52.98,0,141 CL2007M,2005/04/26,52.45,52.81,52.2,52.81,9,13037 CL2007N,2005/04/26,52.62,52.62,52.62,52.62,0,750 CL2007Q,2005/04/26,52.44,52.44,52.44,52.44,0,150 CL2007U,2005/04/26,52.26,52.26,52.26,52.26,0,2375 CL2007Z,2005/04/26,51.35,51.74,51.3,51.74,779,31795 CL2008Z,2005/04/26,49.8,50.31,49.8,50.31,9,27756 CL2009Z,2005/04/26,49,49.39,49,49.39,199,16506 CL2010Z,2005/04/26,48,48.72,48,48.72,192,19665 CL2011Z,2005/04/26,48.37,48.37,48.37,48.37,2,5843 CT2005K,2005/04/26,57.7,58.6,57.45,58.5,1461,3200 CT2005N,2005/04/26,56.5,57.5,56,57.47,18220,92698 CT2005V,2005/04/26,56.2,57.6,56.2,57.5,160,2548 CT2005Z,2005/04/26,56.7,58.25,56.7,58.19,4907,14757 CT2006H,2005/04/26,58.95,59.8,58.95,59.8,146,2403 CT2006K,2005/04/26,60.7,60.7,60.7,60.7,0,554 CT2006N,2005/04/26,61,61.23,61,61.23,11,523 CT2006V,2005/04/26,61.35,61.35,61.35,61.35,0,0 CT2006Z,2005/04/26,61.48,61.48,61.48,61.48,10,173 CT2007H,2005/04/26,62.65,62.65,62.65,62.65,0,0 DAX,2005/04/26,4247.05,4247.47,4209.95,4233.76,0,0 DJ2005M,2005/04/26,10212,10268,10150,10161,6081,41823 DJ2005U,2005/04/26,10240,10280,10191,10191,0,107 DJ2005Z,2005/04/26,10236,10236,10236,10236,0,3 DJT,2005/04/26,3470.66,3482.1,3394.85,3404.55,19597400,0 DJU,2005/04/26,369.55,370.26,364.65,365.61,19597400,0 DX2005M,2005/04/26,83.82,84.15,83.78,83.94,1988,14280 DX2005U,2005/04/26,84,84,83.84,83.84,2,2434 DX2005Z,2005/04/26,83.7,83.75,83.7,83.75,21,124 DX2006H,2005/04/26,83.66,83.66,83.66,83.66,0,0 EC2005M,2005/04/26,1.3,1.3017,1.2961,1.299,126150,132036 EC2005U,2005/04/26,1.3026,1.3054,1.3015,1.3034,199,2187 EC2005Z,2005/04/26,0,1.3084,1.3084,1.3084,6,1170 EC2006H,2005/04/26,0,1.3136,1.3136,1.3136,0,78 EC2006M,2005/04/26,0,1.3192,1.3192,1.3192,0,14 EC2006U,2005/04/26,0,1.3248,1.3248,1.3248,0,0 ED2005K,2005/04/26,96.725,96.7275,96.715,96.7175,3933,67194 ED2005M,2005/04/26,96.585,96.595,96.565,96.575,95057,1404887 ED2005N,2005/04/26,96.415,96.435,96.415,96.42,0,3178 ED2005Q,2005/04/26,0,96.34,96.315,96.32,0,310 ED2005U,2005/04/26,96.24,96.27,96.205,96.225,201607,1367653 ED2005V,2005/04/26,96.21,96.21,96.14,96.15,0,5 ED2005Z,2005/04/26,96.04,96.07,95.99,96.025,256340,1253384 ED2006H,2005/04/26,95.91,95.94,95.86,95.895,386708,865432 ED2006M,2005/04/26,95.8,95.83,95.75,95.785,191865,662050 ED2006U,2005/04/26,95.705,95.735,95.655,95.695,67467,485565 ED2006Z,2005/04/26,95.635,95.66,95.58,95.62,59831,476246 ED2007H,2005/04/26,95.61,95.625,95.545,95.585,35555,294733 ED2007M,2005/04/26,95.57,95.59,95.51,95.545,25408,231323 ED2007U,2005/04/26,95.545,95.55,95.47,95.51,11687,176666 ED2007Z,2005/04/26,95.49,95.505,95.42,95.46,10969,168322 ED2008H,2005/04/26,95.475,95.48,95.395,95.435,5406,135659 ED2008M,2005/04/26,95.435,95.44,95.355,95.395,5808,127755 ED2008U,2005/04/26,95.385,95.4,95.315,95.355,2192,110614 ED2008Z,2005/04/26,95.345,95.35,95.265,95.305,2099,100167 ED2009H,2005/04/26,95.29,95.325,95.24,95.28,2687,90051 ED2009M,2005/04/26,95.28,95.285,95.2,95.24,2233,74424 ED2009U,2005/04/26,95.24,95.245,95.16,95.2,1917,63627 ED2009Z,2005/04/26,95.185,95.19,95.105,95.145,2005,43759 ED2010H,2005/04/26,95.1,95.165,95.08,95.12,2466,27449 ED2010M,2005/04/26,0,95.12,95.045,95.075,118,12692 ED2010U,2005/04/26,0,95.08,95.005,95.035,108,9371 ED2010Z,2005/04/26,0,95.03,94.955,94.985,127,9652 ED2011H,2005/04/26,0,95.005,94.93,94.96,107,7510 ED2011M,2005/04/26,0,94.96,94.89,94.92,2,5703 ED2011U,2005/04/26,0,94.915,94.845,94.88,2,3071 ED2011Z,2005/04/26,0,94.87,94.8,94.835,2,2269 ED2012H,2005/04/26,0,94.845,94.775,94.81,1,1262 ED2012M,2005/04/26,0,94.77,94.735,94.77,0,1116 ED2012U,2005/04/26,0,94.73,94.69,94.73,0,1655 ED2012Z,2005/04/26,0,94.685,94.645,94.685,0,1068 ED2013H,2005/04/26,0,94.655,94.615,94.655,0,1734 ED2013M,2005/04/26,0,94.625,94.575,94.615,0,599 ED2013U,2005/04/26,0,94.59,94.54,94.58,0,439 ED2013Z,2005/04/26,0,94.545,94.495,94.535,0,404 ED2014H,2005/04/26,0,94.515,94.465,94.505,0,361 ED2014M,2005/04/26,0,94.475,94.425,94.465,50,333 ED2014U,2005/04/26,0,94.445,94.395,94.435,50,290 ED2014Z,2005/04/26,0,94.42,94.37,94.41,50,301 ED2015H,2005/04/26,0,94.395,94.345,94.385,50,43 EM2005K,2005/04/26,96.9075,96.9075,96.9025,96.905,3986,59009 EM2005M,2005/04/26,96.77,96.77,96.765,96.765,106,13453 EM2005N,2005/04/26,96.57,96.595,96.565,96.565,228,1992 EM2005Q,2005/04/26,0,96.485,96.475,96.475,0,103 EM2005U,2005/04/26,0,96.355,96.34,96.34,1000,1012 EM2005V,2005/04/26,0,96.25,96.235,96.235,0,2 EM2005X,2005/04/26,0,96.165,96.15,96.15,0,12 EM2005Z,2005/04/26,0,96.065,96.06,96.06,0,2 EM2006F,2005/04/26,0,96.02,96.015,96.015,0,2 EM2006G,2005/04/26,0,95.955,95.94,95.94,0,2 EM2006H,2005/04/26,0,95.93,95.925,95.925,0,2 EM2006J,2005/04/26,0,95.9,95.895,95.895,0,0 ES2005M,2005/04/26,1164.25,1166,1152.5,1153.75,722198,939982 ES2005U,2005/04/26,1168.75,1170.5,1157.25,1158.5,1699,9769 EY2005M,2005/04/26,0,99.92,99.92,99.92,0,44931 EY2005U,2005/04/26,0,99.915,99.915,99.915,140,5894 EY2005Z,2005/04/26,0,99.89,99.89,99.89,0,7892 EY2006H,2005/04/26,0,99.855,99.855,99.855,1,3220 EY2006M,2005/04/26,0,99.805,99.805,99.805,0,3139 EY2006U,2005/04/26,0,99.735,99.735,99.735,0,1829 EY2006Z,2005/04/26,99.665,99.665,99.665,99.665,0,680 EY2007H,2005/04/26,99.58,99.58,99.58,99.58,0,5 EY2007M,2005/04/26,0,99.5,99.485,99.5,0,252 EY2007U,2005/04/26,0,99.425,99.41,99.425,0,0 EY2007Z,2005/04/26,0,99.355,99.34,99.355,0,167 EY2008H,2005/04/26,0,99.27,99.255,99.27,0,590 EY2008M,2005/04/26,0,99.23,99.215,99.23,0,250 EY2008U,2005/04/26,0,99.23,99.215,99.23,0,0 EY2008Z,2005/04/26,0,99.165,99.15,99.165,0,0 EY2009H,2005/04/26,0,98.85,98.85,98.85,0,0 EY2009M,2005/04/26,0,98.835,98.835,98.835,0,0 EY2009U,2005/04/26,0,98.835,98.835,98.835,0,0 EY2009Z,2005/04/26,0,98.81,98.81,98.81,0,0 EY2010H,2005/04/26,0,98.81,98.81,98.81,0,0 FC2005J,2005/04/26,111.35,111.6,111.25,111.57,687,1839 FC2005K,2005/04/26,108.65,108.9,108.15,108.75,2997,9033 FC2005Q,2005/04/26,109.4,109.55,108.7,109.35,2987,13703 FC2005U,2005/04/26,107.7,108.15,107.6,108.07,77,1104 FC2005V,2005/04/26,106.7,106.9,106.6,106.75,53,1217 FC2005X,2005/04/26,0,105.7,105.57,105.67,31,470 FC2006F,2005/04/26,0,102.4,102.4,102.4,12,115 FTSE,2005/04/26,4864.9,4879.6,4831.5,4845.5,1464104448,0 FV2005M,2005/04/26,108.359375,108.375,108.0625,108.21875,15116,1212723 FV2005U,2005/04/26,107.796875,107.796875,107.796875,107.796875,1835,148417 FV2005Z,2005/04/26,107.390625,107.390625,107.390625,107.390625,0,8 GC2005J,2005/04/26,438,438.2,435.9,437.9,19,102 GC2005K,2005/04/26,438,438,438,438,0,0 GC2005M,2005/04/26,435.8,439.1,435.7,439,29983,222787 GC2005Q,2005/04/26,439,441.7,438.6,441.6,626,12026 GC2005V,2005/04/26,443,444.4,443,444.4,15,5271 GC2005Z,2005/04/26,447,447.5,445.1,447.2,665,21875 GC2006G,2005/04/26,449.7,450.2,449.7,450.2,100,4178 GC2006J,2005/04/26,453.2,453.2,453.2,453.2,0,2248 GC2006M,2005/04/26,454.9,456.5,454.9,456.2,4,8866 GC2006Q,2005/04/26,459.3,459.3,459.3,459.3,0,560 GC2006V,2005/04/26,462.5,462.5,462.5,462.5,0,161 GC2006Z,2005/04/26,466,466,465.7,465.7,0,5704 GC2007G,2005/04/26,468.9,468.9,468.9,468.9,0,0 GC2007M,2005/04/26,475.3,475.3,475.3,475.3,0,2856 GC2007Z,2005/04/26,485.2,485.2,485.2,485.2,0,2094 GC2008M,2005/04/26,495.1,495.1,495.1,495.1,0,159 GC2008Z,2005/04/26,505.2,505.2,505.2,505.2,0,2017 GC2009M,2005/04/26,515.1,515.1,515.1,515.1,0,120 GC2009Z,2005/04/26,525.3,525.3,525.3,525.3,0,23 HG2005J,2005/04/26,150.8,150.8,148.15,148.15,247,754 HG2005K,2005/04/26,148.95,149.6,146,146.65,11323,27305 HG2005M,2005/04/26,149,149,146.2,146.5,667,3219 HG2005N,2005/04/26,148.3,148.9,145.1,146,13792,54537 HG2005Q,2005/04/26,145,145,145,145,2,1459 HG2005U,2005/04/26,146.4,146.75,143.3,144,316,12548 HG2005V,2005/04/26,144.45,144.8,142.2,142.2,1,1437 HG2005X,2005/04/26,140.5,140.5,140.5,140.5,0,1130 HG2005Z,2005/04/26,140.8,141.8,139,139,174,13505 HG2006F,2005/04/26,137.6,137.6,137.6,137.6,0,298 HG2006G,2005/04/26,136.2,136.2,136.2,136.2,0,154 HG2006H,2005/04/26,134.8,134.8,134.8,134.8,1,875 HG2006J,2005/04/26,133.55,133.55,133.55,133.55,0,31 HG2006K,2005/04/26,132.3,132.3,132.3,132.3,0,117 HG2006M,2005/04/26,131.3,131.3,131.3,131.3,0,132 HG2006N,2005/04/26,130.3,130.3,130.3,130.3,0,163 HG2006Q,2005/04/26,129.5,129.5,129.5,129.5,0,34 HG2006U,2005/04/26,128.7,128.7,128.7,128.7,0,28 HG2006V,2005/04/26,127.9,127.9,127.9,127.9,0,1 HG2006X,2005/04/26,127.2,127.2,127.2,127.2,0,6 HG2006Z,2005/04/26,126.5,126.5,126.5,126.5,0,45 HG2007F,2005/04/26,126.5,126.5,126.5,126.5,0,0 HG2007G,2005/04/26,126.5,126.5,126.5,126.5,0,0 HG2007H,2005/04/26,126.5,126.5,126.5,126.5,0,0 HO2005K,2005/04/26,1.5181,1.52,1.488,1.5079,17040,19008 HO2005M,2005/04/26,1.5231,1.526,1.496,1.5159,19115,68022 HO2005N,2005/04/26,1.5265,1.5358,1.508,1.5279,2230,22257 HO2005Q,2005/04/26,1.5403,1.543,1.5225,1.5399,448,13122 HO2005U,2005/04/26,1.5457,1.552,1.54,1.5519,1039,11899 HO2005V,2005/04/26,1.5659,1.567,1.56,1.5669,464,5772 HO2005X,2005/04/26,1.5806,1.59,1.5806,1.5864,9,2657 HO2005Z,2005/04/26,1.5996,1.61,1.5996,1.6049,1353,16050 HO2006F,2005/04/26,1.6092,1.62,1.607,1.6139,465,8206 HO2006G,2005/04/26,1.6068,1.619,1.597,1.6119,111,1977 HO2006H,2005/04/26,1.5859,1.596,1.5812,1.5889,254,6066 HO2006J,2005/04/26,1.55,1.555,1.55,1.5504,254,2724 HO2006K,2005/04/26,1.5174,1.5174,1.5174,1.5174,3,969 HO2006M,2005/04/26,1.4949,1.4949,1.4949,1.4949,0,3228 HO2006N,2005/04/26,1.4939,1.4939,1.4939,1.4939,0,529 HO2006Q,2005/04/26,1.5024,1.5024,1.5024,1.5024,0,35 HO2006U,2005/04/26,1.5144,1.5144,1.5144,1.5144,0,107 HO2006V,2005/04/26,1.5259,1.5259,1.5259,1.5259,0,16 HU2005K,2005/04/26,1.647,1.65,1.596,1.6251,23703,22657 HU2005M,2005/04/26,1.64,1.645,1.6,1.6303,23536,69928 HU2005N,2005/04/26,1.6335,1.645,1.605,1.6338,6746,23991 HU2005Q,2005/04/26,1.6265,1.6275,1.61,1.6248,1192,15030 HU2005U,2005/04/26,1.5952,1.6023,1.584,1.6023,940,15381 HU2005V,2005/04/26,1.52,1.5428,1.52,1.5428,303,6013 HU2005X,2005/04/26,1.5158,1.5158,1.5158,1.5158,1,1302 HU2005Z,2005/04/26,1.4988,1.4988,1.4988,1.4988,109,4591 HU2006F,2005/04/26,1.485,1.5028,1.485,1.5028,132,1881 HU2006G,2005/04/26,1.5153,1.5153,1.5153,1.5153,1,799 HU2006H,2005/04/26,1.5278,1.5278,1.5278,1.5278,1,733 HU2006J,2005/04/26,1.6118,1.6118,1.6118,1.6118,1,251 INDU,2005/04/26,10240.99,10298.85,10108.79,10151.13,19597400,0 JY2005M,2005/04/26,0.9478,0.9486,0.9458,0.9476,41415,139032 JY2005U,2005/04/26,0,0.9562,0.9562,0.9562,3,645 JY2005Z,2005/04/26,0,0.965,0.965,0.965,0,40 JY2006H,2005/04/26,0,0.9738,0.9738,0.9738,0,30 JY2006M,2005/04/26,0,0.9834,0.9834,0.9834,0,29 JY2006U,2005/04/26,0,0.993,0.993,0.993,0,0 KC2005K,2005/04/26,124.4,130,124.4,129.6,394,811 KC2005N,2005/04/26,126.4,133,126.4,132.45,8871,69187 KC2005U,2005/04/26,129.1,135,129,134.95,1657,13884 KC2005Z,2005/04/26,132.3,138.15,132.3,138.15,725,8613 KC2006H,2005/04/26,135.35,140.55,135.35,140.55,938,3346 KC2006K,2005/04/26,137.5,142,137.5,142,112,775 KC2006N,2005/04/26,140.5,143.15,140.5,143.15,4,826 KC2006U,2005/04/26,144.45,144.45,144.45,144.45,2,125 KC2006Z,2005/04/26,146.1,146.1,146.1,146.1,3,71 LB2005K,2005/04/26,350,355.8,349.1,351,529,2289 LB2005N,2005/04/26,351,353.7,349,351,207,1687 LB2005U,2005/04/26,349.8,351,344.4,348.9,17,410 LB2005X,2005/04/26,340.4,344,337.4,342,0,106 LB2006F,2005/04/26,343,350,343,349.7,0,2 LC2005J,2005/04/26,93.6,94.05,93.5,93.9,3170,4337 LC2005K,2005/04/26,0,88.2,88.2,88.2,0,0 LC2005M,2005/04/26,87.05,87.3,86.67,87.12,13549,82513 LC2005Q,2005/04/26,86.1,86.35,85.75,86.25,4007,25217 LC2005V,2005/04/26,86,86.25,85.7,86.22,1242,14614 LC2005Z,2005/04/26,87,87.15,86.75,87.12,821,10552 LC2006G,2005/04/26,87.4,87.77,87.4,87.67,395,4575 LC2006J,2005/04/26,86.75,86.75,86.35,86.45,102,569 LH2005K,2005/04/26,75.3,77,75.3,76.92,1739,4459 LH2005M,2005/04/26,75.45,76.95,75.45,76.75,10850,51800 LH2005N,2005/04/26,76,77.47,76,77.2,3255,16544 LH2005Q,2005/04/26,74.15,74.85,74.15,74.75,1458,9346 LH2005V,2005/04/26,63.45,63.95,63.45,63.72,1289,6993 LH2005Z,2005/04/26,61,61.25,60.85,61.02,383,5040 LH2006G,2005/04/26,61,61.42,60.97,61.25,40,929 LH2006J,2005/04/26,59.8,59.85,59.6,59.6,17,227 LH2006K,2005/04/26,62.1,62.15,62.1,62.15,5,27 ND2005M,2005/04/26,1441.5,1452,1425.5,1429,8940,59062 ND2005U,2005/04/26,0,1439,1436.5,1439,0,18 ND2005Z,2005/04/26,0,1449,1446.5,1449,0,0 NDY,2005/04/26,1943.75,1958.58,1927.44,1927.44,16700400,0 NG2005K,2005/04/26,7.14,7.145,7.02,7.12,33170,21525 NG2005M,2005/04/26,7.208,7.208,7.08,7.181,17374,62167 NG2005N,2005/04/26,7.304,7.304,7.16,7.261,6396,53171 NG2005Q,2005/04/26,7.348,7.355,7.24,7.316,2623,27729 NG2005U,2005/04/26,7.385,7.385,7.275,7.348,1821,29850 NG2005V,2005/04/26,7.41,7.41,7.29,7.391,2524,46944 NG2005X,2005/04/26,7.855,7.855,7.78,7.846,473,18490 NG2005Z,2005/04/26,8.27,8.27,8.18,8.251,1186,32347 NG2006F,2005/04/26,8.49,8.495,8.41,8.476,1018,22211 NG2006G,2005/04/26,8.49,8.49,8.42,8.479,385,16221 NG2006H,2005/04/26,8.35,8.362,8.32,8.362,1085,26136 NG2006J,2005/04/26,7.23,7.245,7.2,7.242,714,15063 NG2006K,2005/04/26,7.1,7.102,7.05,7.102,260,11503 NG2006M,2005/04/26,7.13,7.137,7.095,7.137,153,5201 NG2006N,2005/04/26,7.15,7.17,7.15,7.17,267,8880 NG2006Q,2005/04/26,7.2,7.2,7.17,7.19,65,6490 NG2006U,2005/04/26,7.205,7.205,7.16,7.175,65,4933 NG2006V,2005/04/26,7.24,7.24,7.208,7.208,83,8246 NG2006X,2005/04/26,7.527,7.527,7.527,7.527,13,4476 NG2006Z,2005/04/26,7.78,7.836,7.78,7.836,113,5774 NG2007F,2005/04/26,8.045,8.045,8.045,8.045,43,7254 NG2007G,2005/04/26,8.023,8.023,8.023,8.023,13,2212 NG2007H,2005/04/26,7.85,7.867,7.85,7.867,38,3726 NG2007J,2005/04/26,6.737,6.737,6.737,6.737,38,5491 NG2007K,2005/04/26,6.602,6.602,6.602,6.602,13,5420 NG2007M,2005/04/26,6.62,6.62,6.62,6.62,21,1032 NG2007N,2005/04/26,6.647,6.647,6.647,6.647,13,1392 NG2007Q,2005/04/26,6.677,6.677,6.677,6.677,13,1395 NG2007U,2005/04/26,6.65,6.65,6.65,6.65,13,1221 NG2007V,2005/04/26,6.685,6.685,6.685,6.685,13,2327 NG2007X,2005/04/26,7,7,7,7,13,1374 NG2007Z,2005/04/26,7.335,7.335,7.29,7.29,13,2563 NG2008F,2005/04/26,7.5,7.51,7.5,7.51,1,4941 NG2008G,2005/04/26,7.495,7.495,7.495,7.495,1,460 NG2008H,2005/04/26,7.335,7.335,7.335,7.335,1,1935 NG2008J,2005/04/26,6.315,6.315,6.315,6.315,1,1860 NG2008K,2005/04/26,6.17,6.17,6.17,6.17,1,1864 NG2008M,2005/04/26,6.2,6.2,6.2,6.2,1,749 NG2008N,2005/04/26,6.23,6.23,6.23,6.23,1,621 NG2008Q,2005/04/26,6.265,6.265,6.265,6.265,1,595 NG2008U,2005/04/26,6.245,6.245,6.245,6.245,1,679 NG2008V,2005/04/26,6.265,6.265,6.265,6.265,1,1562 NG2008X,2005/04/26,6.575,6.575,6.575,6.575,1,478 NG2008Z,2005/04/26,6.865,6.865,6.865,6.865,1,1845 NG2009F,2005/04/26,7.1,7.1,7.08,7.08,1,1196 NG2009G,2005/04/26,7.06,7.06,7.06,7.06,1,304 NG2009H,2005/04/26,6.87,6.87,6.87,6.87,1,1451 NG2009J,2005/04/26,5.94,5.94,5.94,5.94,0,1384 NG2009K,2005/04/26,5.82,5.82,5.82,5.82,0,873 NG2009M,2005/04/26,5.845,5.845,5.845,5.845,0,198 NG2009N,2005/04/26,5.865,5.865,5.865,5.865,0,253 NG2009Q,2005/04/26,5.885,5.885,5.885,5.885,0,182 NG2009U,2005/04/26,5.865,5.865,5.865,5.865,0,165 NG2009V,2005/04/26,5.885,5.885,5.885,5.885,0,140 NG2009X,2005/04/26,6.195,6.195,6.195,6.195,0,155 NG2009Z,2005/04/26,6.495,6.495,6.495,6.495,0,504 NG2010F,2005/04/26,6.725,6.725,6.725,6.725,0,162 NG2010G,2005/04/26,6.71,6.71,6.71,6.71,0,87 NG2010H,2005/04/26,6.545,6.545,6.545,6.545,0,250 NG2010J,2005/04/26,5.675,5.675,5.675,5.675,0,100 NG2010K,2005/04/26,5.535,5.535,5.535,5.535,0,0 NG2010M,2005/04/26,5.557,5.557,5.557,5.557,0,0 NG2010N,2005/04/26,5.577,5.577,5.577,5.577,0,4 NG2010Q,2005/04/26,5.607,5.607,5.607,5.607,0,0 NG2010U,2005/04/26,5.607,5.607,5.607,5.607,0,0 NG2010V,2005/04/26,5.635,5.635,5.635,5.635,0,4 NG2010X,2005/04/26,5.925,5.925,5.925,5.925,0,2 NG2010Z,2005/04/26,6.205,6.205,6.205,6.205,0,4 NK2005M,2005/04/26,11025,11040,10945,10950,4499,37399 NK2005U,2005/04/26,0,10955,10955,10955,3,47 NK2005Z,2005/04/26,0,10940,10940,10940,0,0 NK2006H,2005/04/26,0,10925,10925,10925,0,0 NKKI,2005/04/26,11085.75,11085.75,11019.94,11035.83,65200,0 NQ2005M,2005/04/26,1442,1452,1425,1429,242325,334211 NQ2005U,2005/04/26,1449.5,1460.5,1436.5,1439,6,158 O2005K,2005/04/26,148.75,150.5,148.75,149.75,1472,2256 O2005N,2005/04/26,151.5,152.75,150.25,151.75,1203,4960 O2005U,2005/04/26,149.25,151,149.25,151,5,160 O2005Z,2005/04/26,150.75,151.5,150.75,151.5,135,904 O2006H,2005/04/26,154.5,154.5,154.5,154.5,0,13 O2006K,2005/04/26,156.75,156.75,156.75,156.75,0,1 OEX,2005/04/26,555.33,556.51,550.5,550.52,19597400,0 OJ2005K,2005/04/26,95.3,96.2,95.25,95.7,1799,7592 OJ2005N,2005/04/26,97.65,98.6,97.4,97.9,2504,18572 OJ2005U,2005/04/26,98.75,99.05,98.65,98.65,145,2310 OJ2005X,2005/04/26,99.25,100,99.2,99.2,26,2671 OJ2006F,2005/04/26,100.2,100.2,100.2,100.2,0,140 OJ2006H,2005/04/26,101.2,101.2,101.2,101.2,0,61 OJ2006K,2005/04/26,102.2,102.2,102.2,102.2,0,10 OJ2006N,2005/04/26,103.2,103.2,103.2,103.2,0,2 OJ2006U,2005/04/26,104.2,104.2,104.2,104.2,0,2 OJ2006X,2005/04/26,105.2,105.2,105.2,105.2,0,0 OJ2007F,2005/04/26,106.2,106.2,106.2,106.2,0,1 PA2005M,2005/04/26,202,202.45,200,202,496,12760 PA2005U,2005/04/26,204.1,204.1,204.1,204.1,3,470 PA2005Z,2005/04/26,206.25,206.25,206.25,206.25,17,117 PB2005K,2005/04/26,81.55,82.35,81.5,81.5,1033,1168 PB2005N,2005/04/26,81.2,82.6,81.2,82.12,1001,2087 PB2005Q,2005/04/26,80.97,82,80.97,81.35,109,454 PB2006G,2005/04/26,0,86.15,86.15,86.15,2,20 PB2006H,2005/04/26,0,85.5,85.5,85.5,0,1 PL2005J,2005/04/26,881,884.1,881,884.1,13,142 PL2005N,2005/04/26,877,883,877,881.6,633,8961 PL2005V,2005/04/26,878.6,878.6,878.6,878.6,0,8 PL2006J,2005/04/26,871.6,871.6,871.6,871.6,0,6 S2005K,2005/04/26,636,640,633,636.75,23264,33212 S2005N,2005/04/26,643,646.5,639.5,643.5,61808,151029 S2005Q,2005/04/26,641,644,638,641.25,1782,7365 S2005U,2005/04/26,634.5,639,633,634.25,341,3847 S2005X,2005/04/26,630,634,627,630.75,9105,56787 S2006F,2005/04/26,629,635,629,631,390,3938 S2006H,2005/04/26,629,634,629,630,637,1729 S2006K,2005/04/26,625,627,622.5,622.5,77,1324 S2006N,2005/04/26,623.5,623.5,623.5,623.5,54,447 S2006X,2005/04/26,599.75,599.75,598.5,598.5,14,243 S2007X,2005/04/26,600,600,600,600,0,3 SB2005K,2005/04/26,8.35,8.52,8.35,8.5,12975,17417 SB2005N,2005/04/26,8.35,8.53,8.34,8.52,20187,194349 SB2005V,2005/04/26,8.4,8.52,8.4,8.51,4447,59025 SB2006H,2005/04/26,8.5,8.6,8.49,8.6,1867,39099 SB2006K,2005/04/26,8.49,8.59,8.49,8.59,1957,20812 SB2006N,2005/04/26,8.39,8.45,8.39,8.45,102,9843 SB2006V,2005/04/26,8.37,8.43,8.37,8.43,41,5212 SB2007H,2005/04/26,8.36,8.41,8.36,8.41,4,448 SF2005M,2005/04/26,0.8449,0.8459,0.8419,0.8443,25771,35323 SF2005U,2005/04/26,0,0.8518,0.8483,0.8502,2,86 SF2005Z,2005/04/26,0,0.8562,0.8562,0.8562,90,124 SF20062,2005/04/26,629,635,629,631,390,3938 SF2006H,2005/04/26,0,0.8622,0.8622,0.8622,0,0 SF2006M,2005/04/26,0,0.8687,0.8687,0.8687,0,1 SF2006U,2005/04/26,0,0.8754,0.8754,0.8754,0,0 SI2005J,2005/04/26,725.1,725.1,725.1,725.1,12,0 SI2005K,2005/04/26,725,732,721,725.5,12136,37884 SI2005M,2005/04/26,727.7,727.7,727.7,727.7,0,8 SI2005N,2005/04/26,730.5,736.5,726,730.2,8690,39368 SI2005U,2005/04/26,741,741,733,734.6,167,2555 SI2005Z,2005/04/26,749,749,739,741.5,204,15467 SI2006F,2005/04/26,744,744.1,744,744.1,0,5 SI2006H,2005/04/26,747.8,747.8,747.8,747.8,20,2556 SI2006K,2005/04/26,751.4,751.4,751.4,751.4,0,376 SI2006N,2005/04/26,755.3,755.3,755.3,755.3,0,1124 SI2006U,2005/04/26,759.2,759.2,759.2,759.2,0,1394 SI2006Z,2005/04/26,764.5,764.5,764.5,764.5,5,5808 SI2007F,2005/04/26,767.9,767.9,767.9,767.9,0,0 SI2007N,2005/04/26,771.7,771.7,771.7,771.7,0,107 SI2007Z,2005/04/26,778.5,778.5,778.5,778.5,0,411 SI2008N,2005/04/26,781.5,781.5,781.5,781.5,0,6 SI2008Z,2005/04/26,784.8,784.8,784.8,784.8,1,179 SI2009N,2005/04/26,790.5,790.5,790.5,790.5,0,7 SI2009Z,2005/04/26,797.4,797.4,797.4,797.4,0,5 SM2005K,2005/04/26,200,201.2,199,199.6,15867,21211 SM2005N,2005/04/26,199.6,200.6,198.3,199.1,22420,65783 SM2005Q,2005/04/26,199.2,200.3,197.7,199,2617,12409 SM2005U,2005/04/26,197.7,199,197,197.5,449,9648 SM2005V,2005/04/26,196.2,197.7,196,196.4,160,7164 SM2005Z,2005/04/26,196.8,197.8,196,196.5,3574,21506 SM2006F,2005/04/26,197.5,197.5,196,196.8,262,1593 SM2006H,2005/04/26,196.5,197,196.5,197,333,1327 SM2006K,2005/04/26,195.8,195.8,195.8,195.8,326,957 SM2006N,2005/04/26,194.5,194.5,194.5,194.5,76,548 SM2006Q,2005/04/26,192.5,192.5,191,191,0,217 SM2006U,2005/04/26,188.1,188.1,188.1,188.1,0,186 SM2006V,2005/04/26,184,184,184,184,3,124 SP2005M,2005/04/26,1164.3,1167,1152.7,1153.7,30531,662334 SP2005U,2005/04/26,1165,1171,1157.5,1158.4,309,18097 SP2005Z,2005/04/26,0,1174.9,1163.7,1163.7,70,6441 SP2006H,2005/04/26,0,1180.6,1169.4,1169.4,74,2029 SP2006M,2005/04/26,0,1186.4,1175.2,1175.2,0,82 SP2006U,2005/04/26,0,1192.9,1181.7,1181.7,0,42 SP2006Z,2005/04/26,0,1199.4,1188.2,1188.2,0,0 SP2007H,2005/04/26,0,1205.9,1194.7,1194.7,0,0 SPY,2005/04/26,1159.33,1164.73,1151.74,1151.74,1812550016,0 SSEC,2005/04/26,1155.64,1169.15,1151.64,1165.33,14000,0 STI,2005/04/26,2144.79,2155.84,2140.42,2149.64,140780192,0 TWII,2005/04/26,5773.77,5815.14,5755.88,5805.25,2363200,0 TY2005M,2005/04/26,111.15625,111.21875,110.734375,110.96875,41962,1851479 TY2005U,2005/04/26,111.046875,111.109375,110.6875,110.90625,8184,123534 TY2005Z,2005/04/26,110.25,110.328125,109.9375,110.140625,0,47890 TY2006H,2005/04/26,109.453125,109.453125,109.453125,109.453125,0,34 US2005M,2005/04/26,114.40625,114.5625,113.6875,114.0625,19964,652073 US2005U,2005/04/26,114.09375,114.21875,113.375,113.75,21,42788 US2005Z,2005/04/26,113.15625,113.15625,113.15625,113.15625,3,60 USBY,2005/04/26,4.54,4.6,4.53,4.57,0,0 W2005K,2005/04/26,320,325.5,319,322.75,17977,12971 W2005N,2005/04/26,329,335.5,329,333.5,52918,155043 W2005U,2005/04/26,337,342.5,336.5,340.75,967,6930 W2005Z,2005/04/26,346,352.5,345,350,2484,25260 W2006H,2005/04/26,355.5,360,355.5,358.5,35,2476 W2006K,2005/04/26,358,361,358,358.5,0,211 W2006N,2005/04/26,355,357,355,357,49,581 W2006Z,2005/04/26,367,367,367,367,1,58