AD2005M,2005/04/29,0.7797,0.7814,0.7778,0.7786,16768,88061 AD2005U,2005/04/29,0.7745,0.7745,0.7739,0.7739,5,930 AD2005Z,2005/04/29,0,0.7703,0.7703,0.7703,2,144 AD2006H,2005/04/29,0,0.7672,0.7672,0.7672,0,0 AD2006M,2005/04/29,0,0.7639,0.7639,0.7639,0,4 AD2006U,2005/04/29,0,0.7606,0.7606,0.7606,0,5 AOI,2005/04/29,3966.1,3966.1,3930.4,3943.1,767976832,0 BO2005K,2005/04/29,22.21,22.72,22.2,22.59,14007,8822 BO2005N,2005/04/29,22.3,22.82,22.28,22.66,27747,86902 BO2005Q,2005/04/29,22.3,22.8,22.3,22.62,3686,10616 BO2005U,2005/04/29,22.45,22.75,22.45,22.53,993,6914 BO2005V,2005/04/29,22.34,22.65,22.34,22.61,467,4711 BO2005Z,2005/04/29,22.1,22.67,22.1,22.59,3494,21343 BO2006F,2005/04/29,22.6,22.6,22.6,22.6,0,1239 BO2006H,2005/04/29,22.5,22.5,22.5,22.5,0,2034 BO2006K,2005/04/29,22.45,22.45,22.45,22.45,10,1384 BO2006N,2005/04/29,22.4,22.4,22.4,22.4,3,436 BO2006Q,2005/04/29,21.78,21.78,21.78,21.78,0,143 BO2006U,2005/04/29,21.78,21.78,21.78,21.78,0,168 BO2006V,2005/04/29,21.78,21.78,21.78,21.78,0,96 BO2006Z,2005/04/29,21.78,21.78,21.78,21.78,0,173 BP2005M,2005/04/29,1.9082,1.9094,1.9017,1.903,24328,88806 BP2005U,2005/04/29,1.899,1.902,1.8964,1.8964,7,693 BP2005Z,2005/04/29,0,1.8894,1.8894,1.8894,0,9 BP2006H,2005/04/29,0,1.8824,1.8824,1.8824,0,3 BP2006M,2005/04/29,0,1.8754,1.8754,1.8754,0,0 BP2006U,2005/04/29,0,1.8684,1.8684,1.8684,0,0 C2005K,2005/04/29,204,206.25,204,204.75,52805,22945 C2005N,2005/04/29,213,215,212.5,213.5,84880,381932 C2005U,2005/04/29,220.5,222.5,220.25,221.5,4991,53173 C2005Z,2005/04/29,230,232.25,229.75,230.75,16294,158404 C2006H,2005/04/29,238,239.5,237.75,238.5,228,17863 C2006K,2005/04/29,242.5,244,242.5,243.5,53,3905 C2006N,2005/04/29,246.5,248,246.5,247.5,181,8434 C2006U,2005/04/29,243.75,244,243.75,244,17,1474 C2006Z,2005/04/29,246.5,247.25,246.5,247,560,8425 C2007N,2005/04/29,257,257,257,257,0,50 C2007Z,2005/04/29,250,250,250,250,9,491 CC2005K,2005/04/29,1475,1493,1459,1459,5,14 CC2005N,2005/04/29,1502,1525,1489,1492,2499,43647 CC2005U,2005/04/29,1529,1545,1515,1515,149,15381 CC2005Z,2005/04/29,1555,1558,1542,1542,114,22440 CC2006H,2005/04/29,1570,1570,1563,1563,139,18648 CC2006K,2005/04/29,1577,1577,1577,1577,123,3676 CC2006N,2005/04/29,1597,1597,1591,1591,202,7115 CC2006U,2005/04/29,1615,1615,1603,1603,0,6437 CC2006Z,2005/04/29,1638,1638,1625,1625,0,1473 CC2007H,2005/04/29,1643,1643,1643,1643,501,501 CD2005M,2005/04/29,0.7997,0.8007,0.7927,0.7948,24352,83857 CD2005U,2005/04/29,0.8003,0.8015,0.7945,0.7965,139,2134 CD2005Z,2005/04/29,0.8012,0.8035,0.7966,0.7982,233,1095 CD2006H,2005/04/29,0.8015,0.8015,0.7999,0.7999,0,71 CD2006M,2005/04/29,0,0.8016,0.8016,0.8016,0,15 CD2006U,2005/04/29,0,0.8033,0.8033,0.8033,0,1 CL2005M,2005/04/29,51.81,52.28,49.5,49.72,128059,228331 CL2005N,2005/04/29,53.35,53.78,51.1,51.45,68847,105739 CL2005Q,2005/04/29,54.1,54.59,52.2,52.4,31573,63349 CL2005U,2005/04/29,54.5,55,52.65,52.93,10643,40632 CL2005V,2005/04/29,54.77,55.2,52.95,53.17,3676,29814 CL2005X,2005/04/29,54.95,55.23,53.25,53.25,2211,19297 CL2005Z,2005/04/29,54.75,55.19,53.2,53.25,13413,54163 CL2006F,2005/04/29,54.54,54.57,53.16,53.16,1102,16571 CL2006G,2005/04/29,54.22,54.22,53.05,53.05,436,10165 CL2006H,2005/04/29,53.2,53.2,52.94,52.94,695,13198 CL2006J,2005/04/29,52.82,52.82,52.82,52.82,100,7373 CL2006K,2005/04/29,52.7,52.7,52.7,52.7,0,4559 CL2006M,2005/04/29,53.89,53.96,52.58,52.58,913,24142 CL2006N,2005/04/29,52.45,52.45,52.45,52.45,55,5076 CL2006Q,2005/04/29,52.32,52.32,52.32,52.32,0,3129 CL2006U,2005/04/29,52.17,52.17,52.17,52.17,300,4678 CL2006V,2005/04/29,51.99,51.99,51.99,51.99,0,2496 CL2006X,2005/04/29,51.82,51.82,51.82,51.82,0,2200 CL2006Z,2005/04/29,53.15,53.15,51.65,51.65,4922,43361 CL2007F,2005/04/29,51.48,51.48,51.48,51.48,100,3704 CL2007G,2005/04/29,51.37,51.37,51.37,51.37,0,1570 CL2007H,2005/04/29,51.26,51.26,51.26,51.26,0,1138 CL2007J,2005/04/29,51.15,51.15,51.15,51.15,0,1251 CL2007K,2005/04/29,51.04,51.04,51.04,51.04,0,141 CL2007M,2005/04/29,51.7,51.7,50.93,50.93,15,12798 CL2007N,2005/04/29,50.78,50.78,50.78,50.78,0,750 CL2007Q,2005/04/29,50.63,50.63,50.63,50.63,0,150 CL2007U,2005/04/29,50.48,50.48,50.48,50.48,0,2500 CL2007Z,2005/04/29,51.25,51.33,50.03,50.03,2011,31791 CL2008Z,2005/04/29,48.78,48.78,48.78,48.78,2018,27020 CL2009Z,2005/04/29,48.75,48.75,47.93,47.93,883,16785 CL2010Z,2005/04/29,48.83,48.83,47.33,47.33,830,19360 CL2011Z,2005/04/29,48.05,48.05,47.08,47.08,353,6094 CT2005K,2005/04/29,58,58.2,57.8,58,158,2652 CT2005N,2005/04/29,56.5,57.3,56.5,57.05,7472,95525 CT2005V,2005/04/29,57.6,58.5,57.6,58.27,172,2584 CT2005Z,2005/04/29,58.4,58.8,58.2,58.7,1862,15975 CT2006H,2005/04/29,60.05,60.3,59.7,60.3,90,2555 CT2006K,2005/04/29,61.1,61.1,61.1,61.1,0,554 CT2006N,2005/04/29,61.73,61.73,61.73,61.73,10,556 CT2006V,2005/04/29,61.75,61.75,61.75,61.75,0,0 CT2006Z,2005/04/29,61.5,62,61.5,62,0,173 CT2007H,2005/04/29,62.85,62.85,62.85,62.85,0,0 DAX,2005/04/29,4163.23,4208.32,4159.66,4184.84,0,0 DJ2005M,2005/04/29,10115,10200,10047,10197,7326,42520 DJ2005U,2005/04/29,10120,10227,10120,10227,2,122 DJ2005Z,2005/04/29,10272,10272,10272,10272,0,3 DJT,2005/04/29,3388.63,3442.5,3363.09,3426.44,23623600,0 DJU,2005/04/29,366.81,372.79,364.65,371.47,23623600,0 DX2005M,2005/04/29,84.34,84.49,83.84,84.42,2516,15641 DX2005U,2005/04/29,84.28,84.31,84.28,84.31,37,2462 DX2005Z,2005/04/29,84.22,84.22,84.22,84.22,0,159 DX2006H,2005/04/29,84.13,84.13,84.13,84.13,0,0 EC2005M,2005/04/29,1.2966,1.2974,1.2868,1.2879,147263,133353 EC2005U,2005/04/29,1.3008,1.3008,1.2915,1.2923,151,2202 EC2005Z,2005/04/29,0,1.2973,1.2973,1.2973,2,1169 EC2006H,2005/04/29,0,1.3025,1.3025,1.3025,1,78 EC2006M,2005/04/29,1.3111,1.314,1.3081,1.3081,425,439 EC2006U,2005/04/29,0,1.3137,1.3137,1.3137,0,0 ED2005K,2005/04/29,96.7225,96.7275,96.7225,96.7225,4847,70368 ED2005M,2005/04/29,96.605,96.605,96.575,96.575,200652,1372515 ED2005N,2005/04/29,96.455,96.455,96.44,96.44,10,3198 ED2005Q,2005/04/29,0,96.39,96.345,96.345,0,315 ED2005U,2005/04/29,96.335,96.335,96.255,96.255,354012,1422350 ED2005V,2005/04/29,0,96.235,96.185,96.185,0,6 ED2005Z,2005/04/29,96.16,96.165,96.06,96.065,427160,1346472 ED2006H,2005/04/29,96.05,96.05,95.935,95.94,488266,956521 ED2006M,2005/04/29,95.95,95.95,95.825,95.83,323078,687386 ED2006U,2005/04/29,95.855,95.855,95.73,95.74,156689,507338 ED2006Z,2005/04/29,95.77,95.77,95.66,95.665,93487,485707 ED2007H,2005/04/29,95.735,95.735,95.63,95.64,74125,305807 ED2007M,2005/04/29,95.68,95.69,95.6,95.605,18767,234347 ED2007U,2005/04/29,95.635,95.655,95.57,95.575,11475,176662 ED2007Z,2005/04/29,95.565,95.61,95.525,95.53,11127,170460 ED2008H,2005/04/29,95.535,95.59,95.5,95.51,9480,138637 ED2008M,2005/04/29,95.485,95.55,95.46,95.475,5964,128363 ED2008U,2005/04/29,95.45,95.51,95.42,95.435,6471,113422 ED2008Z,2005/04/29,95.4,95.46,95.37,95.385,5319,99987 ED2009H,2005/04/29,95.375,95.435,95.345,95.36,6546,92449 ED2009M,2005/04/29,95.39,95.405,95.31,95.32,3777,75338 ED2009U,2005/04/29,95.31,95.365,95.27,95.28,4884,63315 ED2009Z,2005/04/29,95.24,95.31,95.215,95.225,4787,46466 ED2010H,2005/04/29,95.235,95.285,95.19,95.2,3666,27800 ED2010M,2005/04/29,95.195,95.245,95.16,95.16,174,12570 ED2010U,2005/04/29,95.155,95.205,95.12,95.12,57,9309 ED2010Z,2005/04/29,95.105,95.155,95.07,95.07,57,9560 ED2011H,2005/04/29,95.075,95.125,95.04,95.04,57,7456 ED2011M,2005/04/29,95.025,95.09,95,95,137,5715 ED2011U,2005/04/29,94.98,95.045,94.955,94.955,36,3005 ED2011Z,2005/04/29,94.93,94.995,94.905,94.905,36,2352 ED2012H,2005/04/29,94.9,94.965,94.875,94.875,37,1297 ED2012M,2005/04/29,0,94.925,94.83,94.83,40,1123 ED2012U,2005/04/29,0,94.88,94.785,94.79,40,1662 ED2012Z,2005/04/29,0,94.825,94.74,94.74,40,1090 ED2013H,2005/04/29,0,94.795,94.71,94.71,40,1771 ED2013M,2005/04/29,0,94.75,94.665,94.665,10,611 ED2013U,2005/04/29,0,94.71,94.625,94.625,10,451 ED2013Z,2005/04/29,0,94.665,94.58,94.58,10,411 ED2014H,2005/04/29,0,94.635,94.55,94.55,10,361 ED2014M,2005/04/29,0,94.595,94.505,94.505,35,336 ED2014U,2005/04/29,0,94.565,94.475,94.475,35,306 ED2014Z,2005/04/29,0,94.535,94.445,94.445,35,327 ED2015H,2005/04/29,0,94.51,94.42,94.42,35,50 EM2005K,2005/04/29,96.905,96.905,96.9,96.905,7054,57546 EM2005M,2005/04/29,96.77,96.785,96.76,96.76,140,13628 EM2005N,2005/04/29,0,96.585,96.56,96.56,250,2337 EM2005Q,2005/04/29,0,96.51,96.49,96.49,0,103 EM2005U,2005/04/29,96.355,96.36,96.34,96.34,0,1012 EM2005V,2005/04/29,96.315,96.315,96.265,96.265,0,2 EM2005X,2005/04/29,96.22,96.22,96.175,96.175,0,12 EM2005Z,2005/04/29,0,96.11,96.1,96.1,0,2 EM2006F,2005/04/29,0,96.065,96.055,96.055,0,2 EM2006G,2005/04/29,0,95.99,95.98,95.98,0,2 EM2006H,2005/04/29,0,95.99,95.97,95.97,0,2 EM2006J,2005/04/29,0,95.96,95.94,95.94,0,0 ES2005M,2005/04/29,1144,1159.5,1140.25,1158.5,910474,991705 ES2005U,2005/04/29,1147.5,1163.75,1145.25,1163,256,10358 EY2005M,2005/04/29,99.915,99.92,99.915,99.92,0,44766 EY2005U,2005/04/29,99.91,99.91,99.91,99.91,0,5838 EY2005Z,2005/04/29,99.89,99.89,99.89,99.89,0,7887 EY2006H,2005/04/29,0,99.855,99.855,99.855,51,4627 EY2006M,2005/04/29,99.81,99.81,99.81,99.81,615,3520 EY2006U,2005/04/29,99.74,99.745,99.74,99.745,0,1829 EY2006Z,2005/04/29,0,99.665,99.665,99.665,0,680 EY2007H,2005/04/29,0,99.58,99.58,99.58,0,5 EY2007M,2005/04/29,0,99.5,99.5,99.5,0,252 EY2007U,2005/04/29,0,99.425,99.425,99.425,0,0 EY2007Z,2005/04/29,0,99.365,99.355,99.355,0,167 EY2008H,2005/04/29,0,99.27,99.27,99.27,0,590 EY2008M,2005/04/29,0,99.23,99.23,99.23,0,250 EY2008U,2005/04/29,0,99.23,99.23,99.23,0,0 EY2008Z,2005/04/29,0,99.165,99.165,99.165,0,0 EY2009H,2005/04/29,0,98.85,98.85,98.85,0,0 EY2009M,2005/04/29,0,98.835,98.835,98.835,0,0 EY2009U,2005/04/29,0,98.835,98.835,98.835,0,0 EY2009Z,2005/04/29,0,98.81,98.81,98.81,0,0 EY2010H,2005/04/29,0,98.81,98.81,98.81,0,0 FC2005J,2005/04/29,0,111.7,111.7,111.7,280,1514 FC2005K,2005/04/29,108.05,108.95,107.9,108.67,771,8403 FC2005Q,2005/04/29,108.05,108.57,107.5,108.1,1392,13352 FC2005U,2005/04/29,107,107.4,106.6,107.4,32,1148 FC2005V,2005/04/29,106,106.25,105.4,106.1,18,1224 FC2005X,2005/04/29,104.85,105.25,104.7,105.15,4,475 FC2006F,2005/04/29,102.25,102.3,101.8,102.3,0,123 FTSE,2005/04/29,4790.2,4824.4,4773.7,4801.7,1597027968,0 FV2005M,2005/04/29,108.515625,108.765625,108.40625,108.453125,23362,1233618 FV2005U,2005/04/29,108.34375,108.34375,108.0625,108.0625,2743,154281 FV2005Z,2005/04/29,107.75,107.75,107.75,107.75,0,9 GC2005K,2005/04/29,435,435,435,435,0,0 GC2005M,2005/04/29,432.6,438,431.9,436.1,41960,225965 GC2005N,2005/04/29,437.4,437.4,437.4,437.4,0,0 GC2005Q,2005/04/29,434.5,440.4,434.5,438.7,444,15134 GC2005V,2005/04/29,439.5,443.5,439.5,441.4,122,5421 GC2005Z,2005/04/29,440.2,446.5,440,444.2,574,22526 GC2006G,2005/04/29,447.2,447.2,447.2,447.2,0,4174 GC2006J,2005/04/29,451.6,451.6,450.2,450.2,0,2248 GC2006M,2005/04/29,450,454,450,453.2,0,8863 GC2006Q,2005/04/29,456.3,456.3,456.3,456.3,0,560 GC2006V,2005/04/29,459.5,459.5,459.5,459.5,0,266 GC2006Z,2005/04/29,462.7,462.7,462.7,462.7,0,5683 GC2007G,2005/04/29,465.9,465.9,465.9,465.9,0,0 GC2007M,2005/04/29,472.3,472.3,472.3,472.3,0,2856 GC2007Z,2005/04/29,482.2,482.2,482.2,482.2,0,2094 GC2008M,2005/04/29,492,492,492,492,0,159 GC2008Z,2005/04/29,501.9,501.9,501.9,501.9,0,2042 GC2009M,2005/04/29,511.8,511.8,511.8,511.8,0,120 GC2009Z,2005/04/29,521.9,521.9,521.9,521.9,0,23 HG2005K,2005/04/29,144.85,149.4,144.5,149.3,10849,7225 HG2005M,2005/04/29,144.45,148,144.45,147.9,3676,6913 HG2005N,2005/04/29,143.9,146.85,143,146.4,12037,60385 HG2005Q,2005/04/29,145,145.3,145,145.3,63,1465 HG2005U,2005/04/29,142.45,144.7,141.75,144.2,583,13013 HG2005V,2005/04/29,142.2,142.5,142.2,142.5,2,1572 HG2005X,2005/04/29,140.9,140.9,140.9,140.9,2,1132 HG2005Z,2005/04/29,137.6,139.95,137.6,139.4,586,13709 HG2006F,2005/04/29,138,138,138,138,0,298 HG2006G,2005/04/29,136.6,136.6,136.6,136.6,0,157 HG2006H,2005/04/29,136,136,135.2,135.2,12,883 HG2006J,2005/04/29,133.95,133.95,133.95,133.95,0,29 HG2006K,2005/04/29,133.5,133.5,132.7,132.7,15,127 HG2006M,2005/04/29,131.7,131.7,131.7,131.7,0,133 HG2006N,2005/04/29,130.7,130.7,130.7,130.7,0,162 HG2006Q,2005/04/29,129.9,129.9,129.9,129.9,0,37 HG2006U,2005/04/29,129.1,129.1,129.1,129.1,0,27 HG2006V,2005/04/29,128.3,128.3,128.3,128.3,0,4 HG2006X,2005/04/29,127.6,127.6,127.6,127.6,0,8 HG2006Z,2005/04/29,126.9,126.9,126.9,126.9,0,49 HG2007F,2005/04/29,126.9,126.9,126.9,126.9,0,0 HG2007G,2005/04/29,126.9,126.9,126.9,126.9,0,0 HG2007H,2005/04/29,126.9,126.9,126.9,126.9,0,0 HG2007J,2005/04/29,126.9,126.9,126.9,126.9,0,0 HO2005K,2005/04/29,1.488,1.4935,1.41,1.4358,16307,5593 HO2005M,2005/04/29,1.489,1.4955,1.415,1.4259,29934,67241 HO2005N,2005/04/29,1.499,1.502,1.43,1.4384,5806,23247 HO2005Q,2005/04/29,1.5057,1.5095,1.4504,1.4504,2130,13841 HO2005U,2005/04/29,1.5177,1.521,1.4629,1.4629,2146,13031 HO2005V,2005/04/29,1.5327,1.5327,1.4774,1.4774,1555,6630 HO2005X,2005/04/29,1.5573,1.5573,1.4974,1.4974,819,3276 HO2005Z,2005/04/29,1.574,1.5758,1.5164,1.5164,2904,17329 HO2006F,2005/04/29,1.5853,1.5853,1.5269,1.5269,513,8956 HO2006G,2005/04/29,1.5843,1.5843,1.5274,1.5274,388,2362 HO2006H,2005/04/29,1.5628,1.5628,1.5079,1.5079,208,5962 HO2006J,2005/04/29,1.5248,1.5248,1.4719,1.4719,208,3369 HO2006K,2005/04/29,1.4943,1.4943,1.4434,1.4434,15,986 HO2006M,2005/04/29,1.4239,1.4239,1.4239,1.4239,2,3328 HO2006N,2005/04/29,1.4229,1.4229,1.4229,1.4229,0,529 HO2006Q,2005/04/29,1.4314,1.4314,1.4314,1.4314,0,35 HO2006U,2005/04/29,1.485,1.485,1.4434,1.4434,0,107 HO2006V,2005/04/29,1.4549,1.4549,1.4549,1.4549,0,16 HU2005K,2005/04/29,1.5475,1.549,1.475,1.4933,18826,8316 HU2005M,2005/04/29,1.554,1.559,1.49,1.4961,31923,69971 HU2005N,2005/04/29,1.563,1.569,1.5,1.5091,7696,25742 HU2005Q,2005/04/29,1.56,1.56,1.502,1.5111,2291,15184 HU2005U,2005/04/29,1.55,1.5514,1.4976,1.4976,1425,15851 HU2005V,2005/04/29,1.4939,1.4939,1.4456,1.4456,853,6343 HU2005X,2005/04/29,1.45,1.45,1.4231,1.4231,142,1466 HU2005Z,2005/04/29,1.43,1.435,1.41,1.4101,109,4950 HU2006F,2005/04/29,1.435,1.435,1.4156,1.4156,114,2052 HU2006G,2005/04/29,1.4291,1.4291,1.4291,1.4291,0,786 HU2006H,2005/04/29,1.4426,1.4426,1.4426,1.4426,0,747 HU2006J,2005/04/29,1.5271,1.5271,1.5271,1.5271,160,510 INDU,2005/04/29,10073.47,10231.31,10021.23,10192.51,23623600,0 JY2005M,2005/04/29,0.9545,0.9593,0.9542,0.9569,42773,137880 JY2005U,2005/04/29,0.9655,0.9655,0.965,0.9655,28,679 JY2005Z,2005/04/29,0,0.9743,0.9743,0.9743,0,40 JY2006H,2005/04/29,0,0.9831,0.9831,0.9831,0,30 JY2006M,2005/04/29,0,0.9927,0.9927,0.9927,0,29 JY2006U,2005/04/29,0,1.0023,1.0023,1.0023,0,0 KC2005K,2005/04/29,129.5,129.5,125,125.15,197,415 KC2005N,2005/04/29,131.25,132.1,127.2,127.95,8424,71747 KC2005U,2005/04/29,133.8,134.5,130.3,130.6,1288,14020 KC2005Z,2005/04/29,136.8,137.5,133,133.7,755,8986 KC2006H,2005/04/29,139,140,135.75,136.05,325,3554 KC2006K,2005/04/29,138.5,138.5,137,137.35,11,781 KC2006N,2005/04/29,138.45,138.45,138.45,138.45,0,823 KC2006U,2005/04/29,139.65,139.65,139.65,139.65,6,134 KC2006Z,2005/04/29,141.35,141.35,141.35,141.35,2,109 LB2005K,2005/04/29,349.4,356.9,347.5,356.4,488,1876 LB2005N,2005/04/29,346.4,354,346.4,353.7,412,1936 LB2005U,2005/04/29,343.5,345.9,342.3,345.9,27,441 LB2005X,2005/04/29,334.9,335.2,333,333,4,108 LB2006F,2005/04/29,0,346,338.2,338.2,0,2 LC2005J,2005/04/29,92.35,93.95,92.05,93.92,1239,1430 LC2005K,2005/04/29,0,90,90,90,0,0 LC2005M,2005/04/29,85.5,86,85.42,85.62,8126,80921 LC2005Q,2005/04/29,85.6,86.12,85.6,86,3666,26908 LC2005V,2005/04/29,85.67,86,85.55,85.9,479,14948 LC2005Z,2005/04/29,86.4,86.85,86.25,86.72,755,10651 LC2006G,2005/04/29,87.1,87.35,86.77,87.32,130,4731 LC2006J,2005/04/29,85.8,86.1,85.8,86.1,11,614 LH2005K,2005/04/29,77.6,78.55,77.6,78.15,1073,4585 LH2005M,2005/04/29,77.15,78.1,77,77.45,5033,50245 LH2005N,2005/04/29,78,78.8,77.9,78.75,2747,17560 LH2005Q,2005/04/29,75,75.85,75,75.8,1147,11546 LH2005V,2005/04/29,63.95,64.4,63.8,64.37,554,6794 LH2005Z,2005/04/29,61.02,61.5,61,61.45,698,5441 LH2006G,2005/04/29,61.15,61.5,61.05,61.5,61,993 LH2006J,2005/04/29,59.4,59.6,59.4,59.5,22,252 LH2006K,2005/04/29,62.4,62.47,62.4,62.47,13,47 ND2005M,2005/04/29,1415.5,1427,1397,1425.5,7276,61935 ND2005U,2005/04/29,1414,1435.5,1414,1435.5,0,15 ND2005Z,2005/04/29,0,1445.5,1442.5,1445.5,0,0 NDY,2005/04/29,1917.64,1921.77,1889.83,1921.65,20395500,0 NG2005M,2005/04/29,6.78,6.809,6.55,6.585,40523,62251 NG2005N,2005/04/29,6.865,6.897,6.65,6.694,13168,55168 NG2005Q,2005/04/29,6.93,6.962,6.75,6.764,6915,28221 NG2005U,2005/04/29,6.995,6.998,6.8,6.808,5109,31601 NG2005V,2005/04/29,7.038,7.04,6.857,6.857,9126,45448 NG2005X,2005/04/29,7.523,7.525,7.32,7.347,4788,18749 NG2005Z,2005/04/29,7.925,7.95,7.76,7.782,3688,30634 NG2006F,2005/04/29,8.16,8.16,8,8.064,4555,24959 NG2006G,2005/04/29,8.15,8.165,8.05,8.069,1667,16558 NG2006H,2005/04/29,8.08,8.08,7.9,7.952,3346,25312 NG2006J,2005/04/29,6.95,6.99,6.912,6.912,2392,15641 NG2006K,2005/04/29,6.83,6.86,6.787,6.787,187,11418 NG2006M,2005/04/29,6.92,6.92,6.832,6.832,199,5242 NG2006N,2005/04/29,6.94,6.95,6.877,6.877,55,9333 NG2006Q,2005/04/29,6.95,6.98,6.9,6.907,132,6608 NG2006U,2005/04/29,6.93,6.94,6.897,6.897,66,5391 NG2006V,2005/04/29,6.932,6.932,6.932,6.932,381,8537 NG2006X,2005/04/29,7.29,7.3,7.252,7.252,15,4494 NG2006Z,2005/04/29,7.62,7.62,7.562,7.562,16,5783 NG2007F,2005/04/29,7.81,7.81,7.777,7.777,197,7168 NG2007G,2005/04/29,7.81,7.81,7.765,7.765,138,2321 NG2007H,2005/04/29,7.665,7.665,7.618,7.618,12,4162 NG2007J,2005/04/29,6.538,6.538,6.538,6.538,1159,4564 NG2007K,2005/04/29,6.408,6.408,6.408,6.408,12,5513 NG2007M,2005/04/29,6.431,6.431,6.431,6.431,164,1121 NG2007N,2005/04/29,6.458,6.458,6.458,6.458,11,1410 NG2007Q,2005/04/29,6.488,6.488,6.488,6.488,12,1410 NG2007U,2005/04/29,6.5,6.5,6.468,6.468,10,1235 NG2007V,2005/04/29,6.498,6.498,6.498,6.498,10,2343 NG2007X,2005/04/29,6.813,6.813,6.813,6.813,10,1387 NG2007Z,2005/04/29,7.108,7.108,7.108,7.108,10,2587 NG2008F,2005/04/29,7.323,7.323,7.323,7.323,3,4948 NG2008G,2005/04/29,7.308,7.308,7.308,7.308,3,463 NG2008H,2005/04/29,7.161,7.161,7.161,7.161,3,1938 NG2008J,2005/04/29,6.121,6.121,6.121,6.121,3,1860 NG2008K,2005/04/29,5.991,5.991,5.991,5.991,3,1867 NG2008M,2005/04/29,6.021,6.021,6.021,6.021,3,752 NG2008N,2005/04/29,6.051,6.051,6.051,6.051,3,621 NG2008Q,2005/04/29,6.086,6.086,6.086,6.086,3,598 NG2008U,2005/04/29,6.066,6.066,6.066,6.066,3,682 NG2008V,2005/04/29,6.086,6.086,6.086,6.086,3,1565 NG2008X,2005/04/29,6.396,6.396,6.396,6.396,3,481 NG2008Z,2005/04/29,6.691,6.691,6.691,6.691,3,1848 NG2009F,2005/04/29,6.911,6.911,6.911,6.911,0,1197 NG2009G,2005/04/29,6.891,6.891,6.891,6.891,0,304 NG2009H,2005/04/29,6.701,6.701,6.701,6.701,0,1451 NG2009J,2005/04/29,5.761,5.761,5.761,5.761,0,1384 NG2009K,2005/04/29,5.641,5.641,5.641,5.641,0,873 NG2009M,2005/04/29,5.666,5.666,5.666,5.666,0,198 NG2009N,2005/04/29,5.686,5.686,5.686,5.686,0,253 NG2009Q,2005/04/29,5.706,5.706,5.706,5.706,0,182 NG2009U,2005/04/29,5.686,5.686,5.686,5.686,0,165 NG2009V,2005/04/29,5.706,5.706,5.706,5.706,0,140 NG2009X,2005/04/29,6.021,6.021,6.021,6.021,0,155 NG2009Z,2005/04/29,6.326,6.326,6.326,6.326,0,504 NG2010F,2005/04/29,6.546,6.546,6.546,6.546,0,162 NG2010G,2005/04/29,6.531,6.531,6.531,6.531,0,87 NG2010H,2005/04/29,6.366,6.366,6.366,6.366,0,350 NG2010J,2005/04/29,5.506,5.506,5.506,5.506,0,200 NG2010K,2005/04/29,5.366,5.366,5.366,5.366,0,0 NG2010M,2005/04/29,5.388,5.388,5.388,5.388,0,0 NG2010N,2005/04/29,5.408,5.408,5.408,5.408,0,4 NG2010Q,2005/04/29,5.438,5.438,5.438,5.438,0,0 NG2010U,2005/04/29,5.438,5.438,5.438,5.438,0,0 NG2010V,2005/04/29,5.466,5.466,5.466,5.466,0,4 NG2010X,2005/04/29,5.756,5.756,5.756,5.756,0,2 NG2010Z,2005/04/29,6.036,6.036,6.036,6.036,0,4 NK2005M,2005/04/29,10920,10965,10865,10935,5538,37211 NK2005U,2005/04/29,0,10955,10940,10940,0,51 NK2005Z,2005/04/29,0,10940,10925,10925,0,0 NK2006H,2005/04/29,0,10925,10910,10910,0,0 NQ2005M,2005/04/29,1416,1427.5,1397.5,1425.5,300280,348342 NQ2005U,2005/04/29,1433,1436,1408.5,1435.5,1,164 NZY,2005/04/29,2968.33,2986.47,2966.29,2982.65,23502400,0 O2005K,2005/04/29,141.25,141.5,138.75,138.75,1444,863 O2005N,2005/04/29,144.75,145,142.75,142.75,1874,5642 O2005U,2005/04/29,147.5,147.5,146,146,35,179 O2005Z,2005/04/29,147.25,147.5,146.75,146.75,248,988 O2006H,2005/04/29,152,152,152,152,5,15 O2006K,2005/04/29,156.75,156.75,156.75,156.75,0,1 OEX,2005/04/29,546.12,552.82,544.85,552.74,23623600,0 OJ2005K,2005/04/29,96,96,94.35,94.5,1466,4940 OJ2005N,2005/04/29,98.3,98.3,96.5,96.6,1708,21458 OJ2005U,2005/04/29,99,99,97.6,97.6,367,2435 OJ2005X,2005/04/29,97.95,98,97.75,98,60,2962 OJ2006F,2005/04/29,99,99,99,99,0,140 OJ2006H,2005/04/29,100,100,100,100,0,64 OJ2006K,2005/04/29,101,101,101,101,0,10 OJ2006N,2005/04/29,102,102,102,102,0,2 OJ2006U,2005/04/29,103,103,103,103,0,2 OJ2006X,2005/04/29,104,104,104,104,0,0 OJ2007F,2005/04/29,105,105,105,105,0,1 PA2005M,2005/04/29,194.05,199.9,194.05,197.9,1151,12613 PA2005U,2005/04/29,201,201,200,200.1,36,500 PA2005Z,2005/04/29,202.25,202.25,202.25,202.25,4,118 PB2005K,2005/04/29,82.2,84.1,82.2,83.12,186,850 PB2005N,2005/04/29,83.1,84.85,82.85,84,260,2281 PB2005Q,2005/04/29,81.4,82.7,81.4,82.05,180,484 PB2006G,2005/04/29,0,87,87,87,0,19 PB2006H,2005/04/29,0,85.5,85.5,85.5,0,1 PL2005N,2005/04/29,865,871.5,860.9,868.6,1135,8502 PL2005V,2005/04/29,872,872,865.6,865.6,0,8 PL2006J,2005/04/29,858.6,858.6,858.6,858.6,0,6 S2005K,2005/04/29,616.5,625.75,616,619.25,19238,15890 S2005N,2005/04/29,623,634,623,626.25,54090,150478 S2005Q,2005/04/29,624,633,624,626,2511,8244 S2005U,2005/04/29,621,630,621,623.25,623,3991 S2005X,2005/04/29,618.5,629,618.5,621,10493,57871 S2006F,2005/04/29,620,630.5,620,623.5,133,3959 S2006H,2005/04/29,627.5,630,622,624,74,1670 S2006K,2005/04/29,622,623,615,616.5,71,1388 S2006N,2005/04/29,621,622,615,617,23,452 S2006X,2005/04/29,598,603,598,603,3,252 S2007X,2005/04/29,598.5,598.5,598.5,598.5,0,7 SB2005K,2005/04/29,8.47,8.61,8.44,8.61,9827,6819 SB2005N,2005/04/29,8.57,8.67,8.52,8.66,18014,199093 SB2005V,2005/04/29,8.56,8.64,8.53,8.63,4558,65994 SB2006H,2005/04/29,8.59,8.63,8.57,8.63,3180,42425 SB2006K,2005/04/29,8.59,8.6,8.57,8.6,1470,21802 SB2006N,2005/04/29,8.46,8.47,8.46,8.47,68,9920 SB2006V,2005/04/29,8.44,8.45,8.44,8.45,4,5212 SB2007H,2005/04/29,8.44,8.45,8.43,8.43,12,477 SF2005M,2005/04/29,0.845,0.8459,0.837,0.8385,25928,36043 SF2005U,2005/04/29,0,0.849,0.8444,0.8444,5,103 SF2005Z,2005/04/29,0,0.8504,0.8504,0.8504,0,124 SF20062,2005/04/29,620,630.5,620,623.5,133,3959 SF2006H,2005/04/29,0,0.8564,0.8564,0.8564,0,0 SF2006M,2005/04/29,0,0.8629,0.8629,0.8629,0,1 SF2006U,2005/04/29,0,0.8696,0.8696,0.8696,0,0 SI2005K,2005/04/29,690.5,701.5,686,690.3,14674,8900 SI2005M,2005/04/29,691.6,691.6,691.6,691.6,0,8 SI2005N,2005/04/29,696.5,706,690,694,37673,63980 SI2005U,2005/04/29,700,709,697,698.5,129,2768 SI2005Z,2005/04/29,708,712,701,705.3,510,16665 SI2006F,2005/04/29,707.9,707.9,707.9,707.9,0,6 SI2006H,2005/04/29,713,713,707.5,711.6,43,2563 SI2006K,2005/04/29,715.3,715.3,715.3,715.3,0,775 SI2006N,2005/04/29,719,719,719,719,22,1124 SI2006U,2005/04/29,722.7,722.7,722.7,722.7,0,1394 SI2006Z,2005/04/29,735,735,727.7,727.7,25,5829 SI2007F,2005/04/29,731.1,731.1,731.1,731.1,0,0 SI2007H,2005/04/29,732.2,732.2,732.2,732.2,0,0 SI2007N,2005/04/29,734.9,734.9,734.9,734.9,1,106 SI2007Z,2005/04/29,741.7,741.7,741.7,741.7,1,412 SI2008N,2005/04/29,744.7,744.7,744.7,744.7,0,6 SI2008Z,2005/04/29,748,748,748,748,7,184 SI2009N,2005/04/29,753.7,753.7,753.7,753.7,0,7 SI2009Z,2005/04/29,760.6,760.6,760.6,760.6,6,12 SM2005K,2005/04/29,194.5,196.5,193.7,194.5,11677,14251 SM2005N,2005/04/29,193.5,195.9,193,193.5,18179,68193 SM2005Q,2005/04/29,193.7,195.6,193,193.3,2177,12468 SM2005U,2005/04/29,194.8,195.2,192.5,192.6,864,10062 SM2005V,2005/04/29,192,194.5,192,192,559,7434 SM2005Z,2005/04/29,192.3,194.9,192.2,192.5,5098,21964 SM2006F,2005/04/29,194,194.5,193,193,2,1646 SM2006H,2005/04/29,194,195.7,194,194,13,1358 SM2006K,2005/04/29,193.7,193.7,193.7,193.7,39,938 SM2006N,2005/04/29,193.5,194,192.5,192.5,43,570 SM2006Q,2005/04/29,188,188,188,188,0,219 SM2006U,2005/04/29,186.1,186.1,186.1,186.1,20,186 SM2006V,2005/04/29,184.2,184.2,184.2,184.2,0,124 SP2005M,2005/04/29,1143.8,1159.4,1140.5,1158.5,39483,662864 SP2005U,2005/04/29,1149.3,1164,1146,1163.1,2641,21666 SP2005Z,2005/04/29,0,1168.6,1151.6,1168.3,30,6442 SP2006H,2005/04/29,0,1174.1,1157.1,1174,79,2078 SP2006M,2005/04/29,0,1179.8,1162.8,1179.7,6,84 SP2006U,2005/04/29,0,1186.3,1169.3,1186.2,0,42 SP2006Z,2005/04/29,0,1192.8,1175.8,1192.7,0,0 SP2007H,2005/04/29,0,1199.3,1182.3,1199.2,0,0 SPY,2005/04/29,1149.6,1156.85,1139.14,1156.85,2144460032,0 SSEC,2005/04/29,1168.33,1170.2,1155.98,1159.15,14200,0 STI,2005/04/29,2129.94,2139.67,2125.25,2125.25,133754400,0 TWII,2005/04/29,5810.34,5818.07,5780.97,5818.07,2167400,0 TY2005M,2005/04/29,111.453125,111.84375,111.34375,111.421875,93641,1908852 TY2005U,2005/04/29,111.515625,111.875,111.4375,111.453125,25576,159362 TY2005Z,2005/04/29,110.78125,111,110.65625,110.65625,2047,51911 TY2006H,2005/04/29,110.625,110.625,110.3125,110.3125,0,34 US2005M,2005/04/29,114.875,115.53125,114.6875,114.84375,20138,675455 US2005U,2005/04/29,114.75,115.28125,114.46875,114.59375,251,43657 US2005Z,2005/04/29,114.5,114.5,113.9375,114,13,66 W2005K,2005/04/29,319,327,317,318,6868,4583 W2005N,2005/04/29,328.5,336.5,325.5,326,23813,154870 W2005U,2005/04/29,335,344.25,334,334.5,1112,8123 W2005Z,2005/04/29,345,354.5,343,343.75,2195,27080 W2006H,2005/04/29,354,362,353,353,91,2466 W2006K,2005/04/29,353,353,353,353,0,211 W2006N,2005/04/29,359,363,353,353,89,574 W2006Z,2005/04/29,362,362,362,362,0,58