AD2005M,2005/04/06,0.761,0.7625,0.7604,0.7621,11437,77482
AD2005U,2005/04/06,0.758,0.7584,0.7573,0.7573,4,854
AD2005Z,2005/04/06,0,0.7534,0.7534,0.7534,0,146
AD2006H,2005/04/06,0,0.7505,0.7505,0.7505,0,0
AD2006M,2005/04/06,0,0.7476,0.7476,0.7476,0,4
AD2006U,2005/04/06,0,0.7447,0.7447,0.7447,0,3
AOI,2005/04/06,4118.2,4138.4,4098.5,4106.2,582294592,0
BO2005K,2005/04/06,22.93,23.03,22.85,22.86,9147,64835
BO2005N,2005/04/06,23.05,23.2,23.02,23.07,5612,43389
BO2005Q,2005/04/06,23,23.15,23,23.01,465,9829
BO2005U,2005/04/06,22.9,22.98,22.88,22.9,225,6295
BO2005V,2005/04/06,22.7,22.75,22.68,22.68,63,4762
BO2005Z,2005/04/06,22.6,22.68,22.55,22.62,1085,19047
BO2006F,2005/04/06,22.55,22.6,22.55,22.57,55,1219
BO2006H,2005/04/06,22.45,22.5,22.45,22.47,37,1326
BO2006K,2005/04/06,22.3,22.3,22.3,22.3,0,930
BO2006N,2005/04/06,22.3,22.3,22.3,22.3,12,239
BO2006Q,2005/04/06,21.5,21.5,21.5,21.5,0,102
BO2006U,2005/04/06,21.5,21.5,21.5,21.5,0,130
BO2006V,2005/04/06,21.5,21.5,21.5,21.5,0,88
BO2006Z,2005/04/06,21.5,21.5,21.5,21.5,0,158
BP2005M,2005/04/06,1.8708,1.8768,1.8683,1.8745,13111,67747
BP2005U,2005/04/06,0,1.8679,1.8679,1.8679,0,656
BP2005Z,2005/04/06,0,1.8609,1.8609,1.8609,0,10
BP2006H,2005/04/06,0,1.8539,1.8539,1.8539,0,3
BP2006M,2005/04/06,0,1.8469,1.8469,1.8469,0,0
BP2006U,2005/04/06,0,1.8399,1.8399,1.8399,0,0
C2005K,2005/04/06,206,208.25,206,207.25,70221,261727
C2005N,2005/04/06,214.25,216.25,214,215.5,35700,203145
C2005U,2005/04/06,222.25,223.25,222,222.5,3130,38656
C2005Z,2005/04/06,231,232.25,231,231.5,15136,145585
C2006H,2005/04/06,237.5,239,237.5,238.5,405,14272
C2006K,2005/04/06,241,243.25,241,242.5,89,2060
C2006N,2005/04/06,244.75,246.5,244.75,246.25,1092,5048
C2006U,2005/04/06,245,245,244.5,244.5,10,1264
C2006Z,2005/04/06,245.25,246.5,245,246.5,81,6403
C2007N,2005/04/06,256.5,256.5,256.5,256.5,0,24
C2007Z,2005/04/06,250.5,250.75,250.5,250.75,20,335
CC2005K,2005/04/06,1510,1570,1510,1555,7685,35985
CC2005N,2005/04/06,1553,1585,1552,1581,5072,30452
CC2005U,2005/04/06,1580,1614,1575,1603,1493,14047
CC2005Z,2005/04/06,1601,1637,1595,1627,1291,20570
CC2006H,2005/04/06,1620,1650,1610,1643,249,18088
CC2006K,2005/04/06,1654,1654,1654,1654,100,3728
CC2006N,2005/04/06,1635,1666,1635,1666,213,6665
CC2006U,2005/04/06,1678,1678,1678,1678,11,5381
CC2006Z,2005/04/06,1690,1690,1690,1690,0,750
CD2005M,2005/04/06,0.8193,0.8218,0.8168,0.8193,20440,77532
CD2005U,2005/04/06,0.821,0.823,0.82,0.8209,18,1901
CD2005Z,2005/04/06,0.8225,0.825,0.8225,0.8227,8,808
CD2006H,2005/04/06,0,0.8244,0.8244,0.8244,0,54
CD2006M,2005/04/06,0,0.8261,0.8261,0.8261,0,7
CD2006U,2005/04/06,0,0.8278,0.8278,0.8278,0,0
CL2005K,2005/04/06,55.99,56.9,55.3,55.85,84117,215710
CL2005M,2005/04/06,57.09,58,56.3,56.89,64029,153823
CL2005N,2005/04/06,57.7,58.5,57,57.54,16203,63518
CL2005Q,2005/04/06,57.95,58.65,57.4,57.86,9499,39403
CL2005U,2005/04/06,57.92,58.4,57.5,57.95,6831,31151
CL2005V,2005/04/06,57.9,58.3,57.54,57.92,3032,22724
CL2005X,2005/04/06,57.86,58.4,57.45,57.78,1394,16984
CL2005Z,2005/04/06,57.69,58.25,57.17,57.62,12987,61555
CL2006F,2005/04/06,57.2,57.36,57.2,57.36,411,16693
CL2006G,2005/04/06,57.1,57.1,57.1,57.1,105,9713
CL2006H,2005/04/06,56.8,56.84,56.8,56.84,475,12416
CL2006J,2005/04/06,56.6,56.6,56.6,56.6,155,8070
CL2006K,2005/04/06,56.3,56.38,56.3,56.38,169,4165
CL2006M,2005/04/06,56.27,56.45,56,56.17,1885,28199
CL2006N,2005/04/06,55.96,55.96,55.96,55.96,0,4277
CL2006Q,2005/04/06,55.74,55.74,55.74,55.74,100,2262
CL2006U,2005/04/06,55.51,55.51,55.51,55.51,51,4335
CL2006V,2005/04/06,55.26,55.26,55.26,55.26,1,1498
CL2006X,2005/04/06,55.02,55.02,55.02,55.02,1,2470
CL2006Z,2005/04/06,54.8,55.2,54.6,54.78,5900,46905
CL2007F,2005/04/06,54.54,54.54,54.54,54.54,1,2378
CL2007G,2005/04/06,54.32,54.32,54.32,54.32,0,1570
CL2007H,2005/04/06,54.13,54.13,54.13,54.13,100,1026
CL2007J,2005/04/06,53.95,53.95,53.95,53.95,0,476
CL2007K,2005/04/06,53.77,53.77,53.77,53.77,150,140
CL2007M,2005/04/06,53.6,53.6,53.6,53.6,1021,11638
CL2007N,2005/04/06,53.42,53.42,53.42,53.42,0,750
CL2007Q,2005/04/06,53.24,53.24,53.24,53.24,0,150
CL2007U,2005/04/06,53.06,53.06,53.06,53.06,0,175
CL2007Z,2005/04/06,52.4,52.8,52.4,52.59,1707,30551
CL2008Z,2005/04/06,50.95,51.3,50.95,51.17,913,26264
CL2009Z,2005/04/06,50.27,50.27,50.27,50.27,2237,14985
CL2010Z,2005/04/06,49.65,49.9,49.2,49.57,2506,18227
CL2011Z,2005/04/06,49.35,49.35,49.22,49.22,838,5618
CT2005K,2005/04/06,51.5,52,51.25,51.88,6728,66048
CT2005N,2005/04/06,53.26,53.65,52.8,53.59,4915,33987
CT2005V,2005/04/06,55.1,55.5,55.1,55.5,0,1563
CT2005Z,2005/04/06,56.3,56.8,55.95,56.61,1371,13672
CT2006H,2005/04/06,58.25,58.65,58.25,58.6,0,2168
CT2006K,2005/04/06,59.42,59.42,59.42,59.42,0,554
CT2006N,2005/04/06,60.2,60.2,60.2,60.2,0,479
CT2006V,2005/04/06,60.2,60.2,60.2,60.2,0,0
CT2006Z,2005/04/06,60.95,60.95,60.95,60.95,0,155
CT2007H,2005/04/06,62.9,62.9,62.9,62.9,0,0
DAX,2005/04/06,4373.16,4379.18,4360.81,4379.18,0,0
DJ2005M,2005/04/06,10503,10542,10490,10522,4151,38148
DJ2005U,2005/04/06,10530,10560,10530,10556,0,67
DJ2005Z,2005/04/06,10606,10606,10606,10606,0,3
DJT,2005/04/06,3721.89,3758.37,3698.93,3713.66,17974000,0
DJU,2005/04/06,363.67,365.44,361.2,362.35,17974000,0
DX2005M,2005/04/06,84.69,84.86,84.4,84.68,2286,15192
DX2005U,2005/04/06,84.75,84.75,84.59,84.59,6,2432
DX2005Z,2005/04/06,84.51,84.51,84.51,84.51,2,129
DX2006H,2005/04/06,84.43,84.43,84.43,84.43,0,0
EC2005M,2005/04/06,1.2881,1.2914,1.2864,1.2899,88133,122701
EC2005U,2005/04/06,1.2916,1.295,1.2913,1.2944,92,2140
EC2005Z,2005/04/06,1.2987,1.2995,1.297,1.2995,3,1151
EC2006H,2005/04/06,0,1.3046,1.3046,1.3046,7,79
EC2006M,2005/04/06,0,1.31,1.31,1.31,5,8
EC2006U,2005/04/06,0,1.3154,1.3154,1.3154,0,0
ED2005J,2005/04/06,96.8075,96.825,96.805,96.8175,1879,59816
ED2005K,2005/04/06,96.67,96.68,96.67,96.675,253,45758
ED2005M,2005/04/06,96.515,96.53,96.51,96.52,133179,1516220
ED2005N,2005/04/06,0,96.34,96.325,96.335,0,536
ED2005Q,2005/04/06,0,96.215,96.2,96.21,0,0
ED2005U,2005/04/06,96.05,96.095,96.05,96.085,208381,1382814
ED2005Z,2005/04/06,95.82,95.885,95.82,95.875,271958,1135606
ED2006H,2005/04/06,95.685,95.77,95.685,95.76,244206,901696
ED2006M,2005/04/06,95.59,95.67,95.585,95.66,137602,668102
ED2006U,2005/04/06,95.505,95.585,95.5,95.575,63147,482237
ED2006Z,2005/04/06,95.435,95.5,95.43,95.49,41742,430928
ED2007H,2005/04/06,95.395,95.455,95.39,95.445,32833,286334
ED2007M,2005/04/06,95.355,95.405,95.355,95.39,17248,217817
ED2007U,2005/04/06,95.29,95.35,95.29,95.335,8894,163085
ED2007Z,2005/04/06,95.245,95.29,95.245,95.275,9434,147400
ED2008H,2005/04/06,95.21,95.25,95.21,95.235,9230,137629
ED2008M,2005/04/06,95.165,95.2,95.165,95.19,5106,123206
ED2008U,2005/04/06,95.115,95.15,95.115,95.135,4140,110148
ED2008Z,2005/04/06,95.06,95.095,95.06,95.075,3109,97080
ED2009H,2005/04/06,95.025,95.06,95.025,95.04,4457,85240
ED2009M,2005/04/06,94.98,95.01,94.98,94.99,2043,75855
ED2009U,2005/04/06,94.93,94.96,94.93,94.94,2616,64331
ED2009Z,2005/04/06,94.88,94.91,94.88,94.89,2010,44200
ED2010H,2005/04/06,94.865,94.88,94.855,94.86,2203,20836
ED2010M,2005/04/06,94.835,94.835,94.815,94.815,52,13178
ED2010U,2005/04/06,94.775,94.785,94.765,94.765,50,9669
ED2010Z,2005/04/06,94.725,94.735,94.71,94.71,46,9579
ED2011H,2005/04/06,94.7,94.705,94.685,94.685,45,8548
ED2011M,2005/04/06,94.67,94.67,94.645,94.645,41,5734
ED2011U,2005/04/06,94.615,94.62,94.6,94.6,40,2795
ED2011Z,2005/04/06,94.575,94.575,94.555,94.555,35,2200
ED2012H,2005/04/06,94.545,94.55,94.53,94.53,33,1134
ED2012M,2005/04/06,0,94.505,94.47,94.49,5,817
ED2012U,2005/04/06,0,94.46,94.425,94.445,5,1415
ED2012Z,2005/04/06,0,94.415,94.38,94.4,5,971
ED2013H,2005/04/06,0,94.39,94.355,94.375,5,1673
ED2013M,2005/04/06,0,94.36,94.325,94.345,5,534
ED2013U,2005/04/06,0,94.32,94.285,94.305,5,395
ED2013Z,2005/04/06,0,94.28,94.245,94.265,5,394
ED2014H,2005/04/06,0,94.255,94.22,94.24,5,386
ED2014M,2005/04/06,0,94.23,94.195,94.215,5,303
ED2014U,2005/04/06,0,94.2,94.165,94.185,5,278
ED2014Z,2005/04/06,0,94.175,94.14,94.16,5,299
ED2015H,2005/04/06,0,94.15,94.115,94.135,5,20
EM2005J,2005/04/06,97.005,97.0075,97,97.0075,3014,28439
EM2005K,2005/04/06,96.885,96.89,96.885,96.885,402,44999
EM2005M,2005/04/06,96.73,96.73,96.71,96.725,2,8829
EM2005N,2005/04/06,96.5,96.51,96.5,96.51,0,977
EM2005Q,2005/04/06,0,96.38,96.37,96.38,0,4
EM2005U,2005/04/06,0,96.22,96.205,96.22,0,2
EM2005V,2005/04/06,0,96.1,96.07,96.1,0,2
EM2005X,2005/04/06,0,96.015,95.985,96.015,0,2
EM2005Z,2005/04/06,0,95.91,95.855,95.91,0,2
EM2006F,2005/04/06,0,95.865,95.81,95.865,0,2
EM2006G,2005/04/06,0,95.79,95.735,95.79,0,2
EM2006H,2005/04/06,0,95.785,95.715,95.785,0,0
ES2005M,2005/04/06,1184.75,1193,1184,1189.25,665877,878452
ES2005U,2005/04/06,1192,1198,1189.5,1194.25,26,1353
EY2005M,2005/04/06,99.92,99.92,99.915,99.915,100,43583
EY2005U,2005/04/06,0,99.9,99.9,99.9,100,5342
EY2005Z,2005/04/06,99.86,99.86,99.86,99.86,0,9292
EY2006H,2005/04/06,99.8,99.8,99.8,99.8,0,3513
EY2006M,2005/04/06,99.74,99.74,99.74,99.74,23,3046
EY2006U,2005/04/06,0,99.66,99.66,99.66,0,2419
EY2006Z,2005/04/06,0,99.57,99.57,99.57,0,505
EY2007H,2005/04/06,99.465,99.465,99.465,99.465,0,1
EY2007M,2005/04/06,0,99.41,99.4,99.4,0,2
EY2007U,2005/04/06,0,99.335,99.325,99.325,0,0
EY2007Z,2005/04/06,0,99.245,99.235,99.235,0,164
EY2008H,2005/04/06,0,99.16,99.15,99.15,0,590
EY2008M,2005/04/06,0,99.12,99.11,99.11,0,250
EY2008U,2005/04/06,0,99.12,99.11,99.11,0,0
EY2008Z,2005/04/06,0,98.92,98.92,98.92,0,0
EY2009H,2005/04/06,0,98.85,98.84,98.84,0,0
EY2009M,2005/04/06,0,98.835,98.825,98.825,0,0
EY2009U,2005/04/06,0,98.835,98.825,98.825,0,0
EY2009Z,2005/04/06,0,98.835,98.825,98.825,0,0
EY2010H,2005/04/06,0,98.835,98.825,98.825,0,0
FC2005J,2005/04/06,108.37,108.85,107.7,107.92,577,3648
FC2005K,2005/04/06,104.85,105.6,104.05,104.07,1321,14558
FC2005Q,2005/04/06,107.4,107.4,106,106.35,857,7344
FC2005U,2005/04/06,105.32,105.32,104.6,104.97,47,1016
FC2005V,2005/04/06,104.9,104.95,104,104.4,34,1065
FC2005X,2005/04/06,103.5,103.6,103.5,103.5,15,428
FC2006F,2005/04/06,101,101.25,101,101.25,11,86
FC2006H,2005/04/06,102,102,102,102,0,0
FTSE,2005/04/06,4942.9,4953.6,4937.4,4947.4,1619842560,0
FV2005M,2005/04/06,107.34375,107.53125,107.34375,107.453125,9838,1258809
FV2005U,2005/04/06,107.015625,107.015625,107.015625,107.015625,1922,127387
FV2005Z,2005/04/06,106.578125,106.578125,106.578125,106.578125,0,1
GC2005J,2005/04/06,424.9,427.7,424.1,427.1,313,601
GC2005K,2005/04/06,428.1,428.1,428.1,428.1,150,0
GC2005M,2005/04/06,426.6,429.6,426.3,429.2,27396,207263
GC2005Q,2005/04/06,429.4,432.4,429.4,431.8,336,11775
GC2005V,2005/04/06,432.6,434.6,432.6,434.6,69,5239
GC2005Z,2005/04/06,435.4,438.3,435,437.5,1916,21014
GC2006G,2005/04/06,440.6,440.6,440.6,440.6,0,3649
GC2006J,2005/04/06,443.7,443.7,443.7,443.7,0,1799
GC2006M,2005/04/06,445.3,446.9,445.3,446.9,10,8584
GC2006Q,2005/04/06,450.2,450.2,450.2,450.2,0,550
GC2006V,2005/04/06,453.6,453.6,453.6,453.6,0,161
GC2006Z,2005/04/06,456,457,454,457,129,5524
GC2007G,2005/04/06,460.3,460.3,460.3,460.3,0,0
GC2007M,2005/04/06,467,467,467,467,0,2790
GC2007Z,2005/04/06,479,479,477.2,477.2,120,2095
GC2008M,2005/04/06,487.6,487.6,487.6,487.6,0,164
GC2008Z,2005/04/06,496.2,498.3,496.2,498.3,0,1600
GC2009M,2005/04/06,509.1,509.1,509.1,509.1,0,120
GC2009Z,2005/04/06,520,520,520,520,0,18
HG2005J,2005/04/06,151,152.25,149.8,152.25,384,2200
HG2005K,2005/04/06,148.15,151.2,147.65,150.85,11794,67665
HG2005M,2005/04/06,149.5,150.4,148.6,150.4,8,2292
HG2005N,2005/04/06,147.2,150,147.2,149.85,2852,21139
HG2005Q,2005/04/06,148,148,148,148,23,1372
HG2005U,2005/04/06,145.4,146.55,144.65,146.55,583,10595
HG2005V,2005/04/06,144.4,144.4,144.4,144.4,90,1171
HG2005X,2005/04/06,142.45,142.45,142.45,142.45,73,906
HG2005Z,2005/04/06,139.8,140.95,139.8,140.95,689,10862
HG2006F,2005/04/06,139,139,139,139,37,194
HG2006G,2005/04/06,137.25,137.25,137.25,137.25,37,131
HG2006H,2005/04/06,136,136,135.95,135.95,45,654
HG2006J,2005/04/06,134.45,134.45,134.45,134.45,0,25
HG2006K,2005/04/06,132.95,132.95,132.95,132.95,0,101
HG2006M,2005/04/06,131.75,131.75,131.75,131.75,0,127
HG2006N,2005/04/06,131,131,131,131,0,157
HG2006Q,2005/04/06,130.2,130.2,130.2,130.2,0,34
HG2006U,2005/04/06,129.55,129.55,129.55,129.55,0,20
HG2006V,2005/04/06,128.55,128.55,128.55,128.55,0,1
HG2006X,2005/04/06,127.55,127.55,127.55,127.55,0,0
HG2006Z,2005/04/06,126.55,126.55,126.55,126.55,0,44
HG2007F,2005/04/06,126.55,126.55,126.55,126.55,0,0
HG2007G,2005/04/06,126.55,126.55,126.55,126.55,0,0
HG2007H,2005/04/06,126.55,126.55,126.55,126.55,0,0
HO2005K,2005/04/06,1.62,1.62,1.585,1.5867,18741,78028
HO2005M,2005/04/06,1.6135,1.6135,1.58,1.582,7130,31513
HO2005N,2005/04/06,1.62,1.62,1.5885,1.5885,2486,16573
HO2005Q,2005/04/06,1.622,1.622,1.595,1.596,787,10045
HO2005U,2005/04/06,1.6304,1.6316,1.607,1.607,842,11441
HO2005V,2005/04/06,1.6448,1.6448,1.6225,1.6225,384,3415
HO2005X,2005/04/06,1.6598,1.6598,1.6385,1.6385,194,3089
HO2005Z,2005/04/06,1.675,1.675,1.6535,1.6535,445,12262
HO2006F,2005/04/06,1.683,1.687,1.663,1.663,79,6377
HO2006G,2005/04/06,1.665,1.679,1.6545,1.6545,13,1661
HO2006H,2005/04/06,1.641,1.641,1.6235,1.6235,59,4377
HO2006J,2005/04/06,1.594,1.5965,1.577,1.577,7,1356
HO2006K,2005/04/06,1.5575,1.5575,1.5365,1.5365,1,923
HO2006M,2005/04/06,1.535,1.535,1.5085,1.5085,1,2886
HO2006N,2005/04/06,1.5045,1.5045,1.5045,1.5045,2,526
HO2006Q,2005/04/06,1.509,1.509,1.509,1.509,1,25
HO2006U,2005/04/06,1.5185,1.5185,1.5185,1.5185,0,112
HO2006V,2005/04/06,1.53,1.53,1.53,1.53,0,1
HU2005K,2005/04/06,1.688,1.694,1.65,1.6592,28882,84346
HU2005M,2005/04/06,1.6995,1.711,1.67,1.6803,13307,37269
HU2005N,2005/04/06,1.7024,1.717,1.68,1.6874,4541,18662
HU2005Q,2005/04/06,1.6911,1.7,1.6775,1.6792,1358,13375
HU2005U,2005/04/06,1.6633,1.6645,1.651,1.6537,929,12294
HU2005V,2005/04/06,1.598,1.5987,1.598,1.5987,467,5386
HU2005X,2005/04/06,1.58,1.58,1.5687,1.5687,150,901
HU2005Z,2005/04/06,1.554,1.554,1.5487,1.5487,256,3835
HU2006F,2005/04/06,1.5477,1.5477,1.5477,1.5477,142,1133
HU2006G,2005/04/06,1.5587,1.5587,1.5587,1.5587,5,828
HU2006H,2005/04/06,1.5697,1.5697,1.5697,1.5697,0,731
HU2006J,2005/04/06,1.6482,1.6482,1.6482,1.6482,1,51
INDU,2005/04/06,10453.45,10557.18,10434.22,10486.02,17974000,0
JY2005M,2005/04/06,0.9254,0.9267,0.9244,0.9261,35317,126718
JY2005U,2005/04/06,0,0.9348,0.9348,0.9348,36,596
JY2005Z,2005/04/06,0,0.944,0.944,0.944,2,38
JY2006H,2005/04/06,0,0.9532,0.9532,0.9532,0,29
JY2006M,2005/04/06,0,0.9632,0.9632,0.9632,0,25
JY2006U,2005/04/06,0,0.9732,0.9732,0.9732,0,0
KC2005K,2005/04/06,127,128.85,124.2,124.7,8951,66976
KC2005N,2005/04/06,129.75,131.75,127.2,127.65,4292,29440
KC2005U,2005/04/06,132.3,134,130.1,130.1,640,10496
KC2005Z,2005/04/06,135.4,136.5,133.2,133.2,360,6031
KC2006H,2005/04/06,137.75,138,135.55,135.55,267,2470
KC2006K,2005/04/06,140,140,136.9,136.9,38,538
KC2006N,2005/04/06,140,141.1,138.25,138.25,1,258
KC2006U,2005/04/06,139.85,139.85,139.85,139.85,0,86
KC2006Z,2005/04/06,144,144,141.45,141.45,0,36
LB2005K,2005/04/06,385,385.5,380.1,382.5,797,3496
LB2005N,2005/04/06,376,376.9,372.2,374,266,1356
LB2005U,2005/04/06,363.1,364.7,361.7,364.6,18,290
LB2005X,2005/04/06,350.3,350.4,345.6,346.1,5,101
LB2006F,2005/04/06,345,345.5,340.3,340.4,0,1
LC2005J,2005/04/06,88.55,88.8,87.9,87.95,4482,19400
LC2005K,2005/04/06,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/06,84.25,84.35,83.5,83.52,10874,82301
LC2005Q,2005/04/06,83.17,83.35,82.62,82.72,1317,20922
LC2005V,2005/04/06,84.3,84.3,83.75,83.8,542,12541
LC2005Z,2005/04/06,85.5,85.5,85.02,85.07,90,9167
LC2006G,2005/04/06,86.2,86.2,85.57,85.77,140,3496
LC2006J,2005/04/06,84.97,85.47,84.97,85.47,11,280
LH2005J,2005/04/06,68.2,68.2,66.85,66.9,3675,6755
LH2005K,2005/04/06,75.75,75.75,74.35,74.5,702,4366
LH2005M,2005/04/06,78.2,78.2,76.5,76.75,11844,52516
LH2005N,2005/04/06,77.9,78,76.27,76.45,3120,12778
LH2005Q,2005/04/06,75.25,75.25,73.55,73.75,1098,7418
LH2005V,2005/04/06,64.25,64.25,63,63.3,1201,5522
LH2005Z,2005/04/06,61.27,61.27,60.5,60.75,531,3924
LH2006G,2005/04/06,60.3,60.3,59.6,60,21,512
LH2006J,2005/04/06,58.6,58.65,58.6,58.65,0,123
ND2005M,2005/04/06,1491,1505,1484.5,1493,6844,53634
ND2005U,2005/04/06,0,1503,1496.5,1503,0,11
ND2005Z,2005/04/06,0,1513,1506.5,1513,0,0
NDY,2005/04/06,2004.25,2017.08,1996.91,1999.14,17464000,0
NG2005K,2005/04/06,7.572,7.7,7.508,7.558,26370,80001
NG2005M,2005/04/06,7.651,7.8,7.62,7.668,8217,34666
NG2005N,2005/04/06,7.76,7.9,7.718,7.768,4137,40167
NG2005Q,2005/04/06,7.811,7.93,7.768,7.826,2352,25532
NG2005U,2005/04/06,7.839,7.955,7.793,7.851,1091,25174
NG2005V,2005/04/06,7.878,7.99,7.828,7.887,3547,42761
NG2005X,2005/04/06,8.2,8.28,8.155,8.225,984,15801
NG2005Z,2005/04/06,8.535,8.62,8.473,8.543,1260,28591
NG2006F,2005/04/06,8.74,8.81,8.691,8.761,374,20831
NG2006G,2005/04/06,8.74,8.81,8.69,8.751,381,15433
NG2006H,2005/04/06,8.6,8.65,8.55,8.611,1758,24575
NG2006J,2005/04/06,7.38,7.47,7.35,7.406,560,14054
NG2006K,2005/04/06,7.19,7.28,7.19,7.246,189,11263
NG2006M,2005/04/06,7.245,7.29,7.24,7.271,452,5691
NG2006N,2005/04/06,7.35,7.35,7.301,7.301,66,7761
NG2006Q,2005/04/06,7.28,7.4,7.28,7.331,14,6316
NG2006U,2005/04/06,7.304,7.35,7.26,7.306,31,4559
NG2006V,2005/04/06,7.334,7.336,7.29,7.336,28,7180
NG2006X,2005/04/06,7.644,7.651,7.644,7.651,19,4520
NG2006Z,2005/04/06,7.949,7.956,7.949,7.956,59,5683
NG2007F,2005/04/06,8.159,8.166,8.159,8.166,270,5859
NG2007G,2005/04/06,8.129,8.136,8.129,8.136,15,2116
NG2007H,2005/04/06,7.964,7.971,7.964,7.971,145,4299
NG2007J,2005/04/06,6.839,6.85,6.82,6.841,145,4991
NG2007K,2005/04/06,6.684,6.686,6.684,6.686,655,5129
NG2007M,2005/04/06,6.711,6.711,6.711,6.711,15,900
NG2007N,2005/04/06,6.72,6.736,6.72,6.736,15,1323
NG2007Q,2005/04/06,6.74,6.756,6.74,6.756,15,1269
NG2007U,2005/04/06,6.728,6.73,6.728,6.73,18,1159
NG2007V,2005/04/06,6.759,6.761,6.759,6.761,21,1790
NG2007X,2005/04/06,7.069,7.071,7.04,7.071,15,1257
NG2007Z,2005/04/06,7.369,7.371,7.369,7.371,116,2171
NG2008F,2005/04/06,7.599,7.601,7.599,7.601,914,4634
NG2008G,2005/04/06,7.574,7.576,7.574,7.576,0,467
NG2008H,2005/04/06,7.399,7.399,7.396,7.396,0,1757
NG2008J,2005/04/06,6.386,6.386,6.386,6.386,0,1674
NG2008K,2005/04/06,6.246,6.246,6.246,6.246,0,1863
NG2008M,2005/04/06,6.271,6.271,6.271,6.271,0,749
NG2008N,2005/04/06,6.296,6.296,6.296,6.296,0,631
NG2008Q,2005/04/06,6.321,6.321,6.321,6.321,0,595
NG2008U,2005/04/06,6.301,6.301,6.301,6.301,0,678
NG2008V,2005/04/06,6.316,6.316,6.316,6.316,0,706
NG2008X,2005/04/06,6.601,6.601,6.601,6.601,0,473
NG2008Z,2005/04/06,6.876,6.876,6.876,6.876,0,842
NG2009F,2005/04/06,7.111,7.111,7.111,7.111,0,1193
NG2009G,2005/04/06,7.091,7.091,7.091,7.091,0,303
NG2009H,2005/04/06,6.901,6.901,6.901,6.901,0,1005
NG2009J,2005/04/06,5.981,5.981,5.981,5.981,0,898
NG2009K,2005/04/06,5.99,5.99,5.861,5.861,0,871
NG2009M,2005/04/06,5.886,5.886,5.886,5.886,0,198
NG2009N,2005/04/06,5.906,5.906,5.906,5.906,0,253
NG2009Q,2005/04/06,5.926,5.926,5.926,5.926,0,182
NG2009U,2005/04/06,5.906,5.906,5.906,5.906,0,165
NG2009V,2005/04/06,5.926,5.926,5.926,5.926,0,140
NG2009X,2005/04/06,6.226,6.226,6.226,6.226,0,155
NG2009Z,2005/04/06,6.511,6.511,6.511,6.511,0,299
NG2010F,2005/04/06,6.741,6.741,6.741,6.741,0,62
NG2010G,2005/04/06,6.716,6.716,6.716,6.716,0,87
NG2010H,2005/04/06,6.531,6.531,6.531,6.531,0,150
NG2010J,2005/04/06,5.621,5.621,5.621,5.621,0,0
NG2010K,2005/04/06,5.489,5.489,5.489,5.489,0,0
NG2010M,2005/04/06,5.511,5.511,5.511,5.511,0,0
NG2010N,2005/04/06,5.531,5.531,5.531,5.531,0,4
NG2010Q,2005/04/06,5.561,5.561,5.561,5.561,0,0
NG2010U,2005/04/06,5.561,5.561,5.561,5.561,0,0
NG2010V,2005/04/06,5.589,5.589,5.589,5.589,0,4
NG2010X,2005/04/06,5.871,5.871,5.871,5.871,0,0
NG2010Z,2005/04/06,6.151,6.151,6.151,6.151,0,2
NK2005M,2005/04/06,11830,11880,11820,11860,3307,35705
NK2005U,2005/04/06,0,11865,11865,11865,0,8
NK2005Z,2005/04/06,0,11850,11850,11850,0,0
NK2006H,2005/04/06,0,11835,11835,11835,0,0
NKKI,2005/04/06,11783.74,11841.25,11760.71,11827.16,72400,0
NQ2005M,2005/04/06,1491.5,1505,1484.5,1493,218188,263158
NQ2005U,2005/04/06,1508,1514.5,1497,1503,20,93
NZY,2005/04/06,3048.63,3068.38,3048.63,3063.74,31746100,0
O2005K,2005/04/06,153.5,155.25,153.25,154.5,750,4404
O2005N,2005/04/06,152.5,153.25,152,152,465,2688
O2005U,2005/04/06,153,153,153,153,44,102
O2005Z,2005/04/06,152,152,151,151,36,400
O2006H,2005/04/06,154.5,154.5,154.5,154.5,0,7
O2006K,2005/04/06,158,158,158,158,0,0
OEX,2005/04/06,562.11,565.33,561.92,562.76,17974000,0
OJ2005K,2005/04/06,99.3,99.8,96.6,96.8,1194,21823
OJ2005N,2005/04/06,100.1,101,98.1,98.2,529,8332
OJ2005U,2005/04/06,100.7,100.7,98.55,98.55,11,1766
OJ2005X,2005/04/06,100,100.5,98.5,98.5,0,1908
OJ2006F,2005/04/06,98.75,98.75,98.75,98.75,0,136
OJ2006H,2005/04/06,99,99,99,99,3,56
OJ2006K,2005/04/06,99.25,99.25,99.25,99.25,0,10
OJ2006N,2005/04/06,99.5,99.5,99.5,99.5,0,2
OJ2006U,2005/04/06,99.75,99.75,99.75,99.75,0,2
OJ2006X,2005/04/06,100,100,100,100,0,0
OJ2007F,2005/04/06,100.25,100.25,100.25,100.25,0,1
PA2005M,2005/04/06,201,202,198.5,201.6,436,12710
PA2005U,2005/04/06,203.35,203.35,203.35,203.35,0,109
PA2005Z,2005/04/06,205.85,205.85,205.85,205.85,1,104
PB2005K,2005/04/06,92.75,93.5,92.02,92.1,319,1297
PB2005N,2005/04/06,93.5,94.1,93.25,93.5,31,767
PB2005Q,2005/04/06,88.1,89.05,88.1,88.22,26,254
PB2006G,2005/04/06,92.25,92.37,91.5,91.5,11,12
PB2006H,2005/04/06,0,90.05,90.05,90.05,0,1
PL2005J,2005/04/06,864,868.1,864,868.1,86,255
PL2005N,2005/04/06,860,863.5,855.7,863.1,402,7360
PL2005V,2005/04/06,861.6,861.6,861.6,861.6,0,6
PL2006J,2005/04/06,854.6,854.6,854.6,854.6,0,20
S2005K,2005/04/06,618,627.5,617,623.25,37069,130106
S2005N,2005/04/06,625.5,634,624.5,630.25,14718,85621
S2005Q,2005/04/06,625.5,632.5,625,628.5,1209,7236
S2005U,2005/04/06,614,621,614,617.25,427,4003
S2005X,2005/04/06,607,615.5,606.5,611.75,6156,48643
S2006F,2005/04/06,609.5,616,609.5,613,80,3311
S2006H,2005/04/06,612,617.5,612,614.5,3,1226
S2006K,2005/04/06,608,614,608,609.5,5,1296
S2006N,2005/04/06,613,613,613,613,0,337
S2006X,2005/04/06,590,591.25,590,591.25,0,117
SB2005K,2005/04/06,8.59,8.64,8.49,8.57,30765,161761
SB2005N,2005/04/06,8.79,8.81,8.66,8.75,15134,102518
SB2005V,2005/04/06,8.9,8.91,8.8,8.89,5612,43645
SB2006H,2005/04/06,8.9,8.94,8.85,8.93,4133,31218
SB2006K,2005/04/06,8.8,8.85,8.78,8.85,123,13153
SB2006N,2005/04/06,8.65,8.68,8.6,8.68,341,7489
SB2006V,2005/04/06,8.66,8.66,8.66,8.66,135,4082
SB2007H,2005/04/06,8.62,8.63,8.62,8.63,32,45
SF2005M,2005/04/06,0.8325,0.8352,0.8311,0.8339,19515,47237
SF2005U,2005/04/06,0.8383,0.8408,0.838,0.84,0,101
SF2005Z,2005/04/06,0,0.8464,0.8464,0.8464,0,125
SF20062,2005/04/06,609.5,616,609.5,613,80,3311
SF2006H,2005/04/06,0,0.8529,0.8529,0.8529,0,0
SF2006M,2005/04/06,0,0.8597,0.8597,0.8597,0,1
SF2006U,2005/04/06,0,0.8667,0.8667,0.8667,0,0
SI2005J,2005/04/06,711.6,711.6,711.6,711.6,0,154
SI2005K,2005/04/06,704,715.5,703,712,8571,53979
SI2005M,2005/04/06,714.5,714.5,714.5,714.5,0,0
SI2005N,2005/04/06,709,720,708.5,716.5,2055,16366
SI2005U,2005/04/06,721,722,716.5,721.1,2,2574
SI2005Z,2005/04/06,722,730,722,727.5,244,14815
SI2006F,2005/04/06,730,730,730,730,0,7
SI2006H,2005/04/06,733.7,733.7,733.7,733.7,0,2305
SI2006K,2005/04/06,737.5,737.5,737.5,737.5,15,203
SI2006N,2005/04/06,741.1,741.1,741.1,741.1,0,1055
SI2006U,2005/04/06,744.8,744.8,744.8,744.8,0,1094
SI2006Z,2005/04/06,750,750,750,750,5,5406
SI2007F,2005/04/06,753.9,753.9,753.9,753.9,0,0
SI2007N,2005/04/06,758.2,758.2,758.2,758.2,0,106
SI2007Z,2005/04/06,768,768,765.5,765.5,0,405
SI2008N,2005/04/06,770.8,770.8,770.8,770.8,0,6
SI2008Z,2005/04/06,776.1,776.1,776.1,776.1,0,179
SI2009N,2005/04/06,781.8,781.8,781.8,781.8,0,7
SI2009Z,2005/04/06,788.7,788.7,788.7,788.7,0,2
SM2005K,2005/04/06,184.8,187.9,184.3,186.6,12381,47067
SM2005N,2005/04/06,186.4,189.4,186.4,188.1,5392,34810
SM2005Q,2005/04/06,187.2,189.9,187.2,188.9,594,9439
SM2005U,2005/04/06,186.5,189.5,186.5,188.2,276,8167
SM2005V,2005/04/06,186,188.2,185.4,186.5,183,6589
SM2005Z,2005/04/06,186.3,188.5,185.7,187.1,2153,17638
SM2006F,2005/04/06,186.8,188.5,186.5,187.5,168,1354
SM2006H,2005/04/06,188,189.5,188,188.4,46,873
SM2006K,2005/04/06,188,190.5,188,190,0,849
SM2006N,2005/04/06,189.7,189.7,189.7,189.7,33,264
SM2006Q,2005/04/06,187.2,187.2,187.2,187.2,0,72
SM2006U,2005/04/06,186.2,186.2,186.2,186.2,0,18
SM2006V,2005/04/06,183.2,183.2,183.2,183.2,0,124
SP2005M,2005/04/06,1184.7,1192.8,1184,1189.2,25406,653278
SP2005U,2005/04/06,0,1197,1191,1194.3,52,10164
SP2005Z,2005/04/06,1198.5,1202.4,1195.9,1200.4,0,6348
SP2006H,2005/04/06,0,1208.9,1202.4,1206.9,0,1961
SP2006M,2005/04/06,0,1215.9,1209.4,1213.9,0,82
SP2006U,2005/04/06,0,1223.1,1216.6,1221.1,0,42
SP2006Z,2005/04/06,0,1231.1,1224.6,1229.1,0,0
SP2007H,2005/04/06,0,1239.1,1232.6,1237.1,0,0
SPY,2005/04/06,1184.25,1189.22,1181.39,1184.07,1815239936,0
SSEC,2005/04/06,1191.2,1220.42,1183.91,1214.87,16800,0
STI,2005/04/06,2156.44,2165.78,2152.18,2165.78,127510600,0
TWII,2005/04/06,6025.29,6046.16,6006.81,6013.49,2671200,0
TY2005M,2005/04/06,109.53125,109.78125,109.53125,109.703125,27686,1896544
TY2005U,2005/04/06,109.40625,109.5,109.40625,109.46875,24540,69697
TY2005Z,2005/04/06,108.734375,108.734375,108.734375,108.734375,19142,20626
TY2006H,2005/04/06,108.015625,108.015625,108.015625,108.015625,0,1
US2005M,2005/04/06,111.625,112,111.625,111.78125,9479,698029
US2005U,2005/04/06,111.5625,111.5625,111.40625,111.40625,377,37323
US2005Z,2005/04/06,110.875,110.9375,110.8125,110.8125,0,45
USBY,2005/04/06,4.75,4.75,4.72,4.74,0,0
W2005K,2005/04/06,313,316.75,313,314.25,24350,108014
W2005N,2005/04/06,323,326,322.5,324.5,12840,72742
W2005U,2005/04/06,330,332.5,329.5,331.25,575,5660
W2005Z,2005/04/06,339,342,338.5,341,2924,23936
W2006H,2005/04/06,348,349,348,349,181,2335
W2006K,2005/04/06,349,349,349,349,0,207
W2006N,2005/04/06,344,344,344,344,22,585
W2006Z,2005/04/06,354,354,354,354,0,61