AD2005M,2005/04/13,0.7751,0.7774,0.772,0.7752,16355,84142
AD2005U,2005/04/13,0.77,0.771,0.77,0.7706,6,871
AD2005Z,2005/04/13,0,0.7671,0.7671,0.7671,0,143
AD2006H,2005/04/13,0,0.7641,0.7641,0.7641,0,0
AD2006M,2005/04/13,0,0.7611,0.7611,0.7611,0,4
AD2006U,2005/04/13,0,0.7581,0.7581,0.7581,0,3
AOI,2005/04/13,4124,4139.3,4110,4115,598538624,0
BO2005K,2005/04/13,22.45,22.65,22.31,22.55,13995,43225
BO2005N,2005/04/13,22.6,22.85,22.47,22.82,13143,56317
BO2005Q,2005/04/13,22.58,22.75,22.52,22.75,221,9988
BO2005U,2005/04/13,22.5,22.65,22.4,22.64,192,6235
BO2005V,2005/04/13,22.3,22.55,22.23,22.55,168,4522
BO2005Z,2005/04/13,22.25,22.5,22.18,22.5,2206,18738
BO2006F,2005/04/13,22.38,22.5,22.38,22.5,1,1206
BO2006H,2005/04/13,22.25,22.5,22.25,22.45,3,1458
BO2006K,2005/04/13,22.35,22.35,22.35,22.35,0,1081
BO2006N,2005/04/13,22.25,22.35,22.25,22.35,0,239
BO2006Q,2005/04/13,21.55,21.55,21.55,21.55,0,102
BO2006U,2005/04/13,21.55,21.55,21.55,21.55,0,130
BO2006V,2005/04/13,21.55,21.55,21.55,21.55,0,88
BO2006Z,2005/04/13,21.55,21.55,21.55,21.55,0,158
BP2005M,2005/04/13,1.8853,1.89,1.8815,1.8883,21653,81854
BP2005U,2005/04/13,1.8805,1.8817,1.878,1.8817,1,657
BP2005Z,2005/04/13,0,1.8747,1.8747,1.8747,0,10
BP2006H,2005/04/13,0,1.8677,1.8677,1.8677,0,3
BP2006M,2005/04/13,0,1.8607,1.8607,1.8607,0,0
BP2006U,2005/04/13,0,1.8537,1.8537,1.8537,0,0
C2005K,2005/04/13,206.25,206.25,203.75,205.75,58360,179867
C2005N,2005/04/13,214,214.5,211.75,214.25,46106,263119
C2005U,2005/04/13,221.5,221.5,219,221.25,1495,42551
C2005Z,2005/04/13,230.5,230.5,228.25,230.25,8274,146797
C2006H,2005/04/13,237,237.25,235.25,237.25,413,14945
C2006K,2005/04/13,241.5,241.5,240,241.25,438,2585
C2006N,2005/04/13,244.75,244.75,243.5,244.75,169,6392
C2006U,2005/04/13,244,244.25,244,244,30,1368
C2006Z,2005/04/13,245.25,246.75,245,246.75,223,7122
C2007N,2005/04/13,256.75,256.75,256.75,256.75,0,24
C2007Z,2005/04/13,250,251,250,250.75,4,368
CC2005K,2005/04/13,1552,1564,1545,1555,6938,16284
CC2005N,2005/04/13,1577,1589,1573,1581,7510,39934
CC2005U,2005/04/13,1602,1608,1596,1602,246,13992
CC2005Z,2005/04/13,1624,1625,1618,1624,92,22343
CC2006H,2005/04/13,1640,1644,1640,1644,738,18912
CC2006K,2005/04/13,1657,1657,1657,1657,436,3407
CC2006N,2005/04/13,1670,1670,1670,1670,0,6906
CC2006U,2005/04/13,1682,1682,1682,1682,0,5923
CC2006Z,2005/04/13,1694,1694,1694,1694,0,750
CD2005M,2005/04/13,0.8089,0.8112,0.8077,0.8084,42390,66517
CD2005U,2005/04/13,0.811,0.8116,0.81,0.8101,53,1910
CD2005Z,2005/04/13,0.8115,0.814,0.8115,0.812,31,806
CD2006H,2005/04/13,0,0.8138,0.8138,0.8138,0,52
CD2006M,2005/04/13,0,0.8156,0.8156,0.8156,0,7
CD2006U,2005/04/13,0,0.8174,0.8174,0.8174,0,0
CL2005K,2005/04/13,51.77,51.77,50.06,50.22,129490,117271
CL2005M,2005/04/13,53.4,53.4,51.9,52.13,114798,204342
CL2005N,2005/04/13,54.07,54.07,52.95,53.12,32824,73687
CL2005Q,2005/04/13,54.4,54.43,53.3,53.52,10140,45686
CL2005U,2005/04/13,54.56,54.57,53.6,53.68,4702,36296
CL2005V,2005/04/13,54.53,54.53,53.66,53.66,3955,24580
CL2005X,2005/04/13,54.4,54.41,53.4,53.54,1952,16921
CL2005Z,2005/04/13,54.55,54.55,53.2,53.39,15657,58584
CL2006F,2005/04/13,54,54.05,53.2,53.2,369,17702
CL2006G,2005/04/13,53.18,53.35,53.01,53.01,525,10301
CL2006H,2005/04/13,53.65,53.65,52.82,52.82,319,11892
CL2006J,2005/04/13,52.85,52.85,52.64,52.64,122,8194
CL2006K,2005/04/13,52.47,52.47,52.47,52.47,130,3928
CL2006M,2005/04/13,53.13,53.13,52.31,52.31,2146,27908
CL2006N,2005/04/13,52.15,52.15,52.15,52.15,110,4506
CL2006Q,2005/04/13,52,52,52,52,100,2262
CL2006U,2005/04/13,51.84,51.84,51.84,51.84,360,4460
CL2006V,2005/04/13,51.65,51.65,51.65,51.65,150,1623
CL2006X,2005/04/13,51.47,51.47,51.47,51.47,0,2470
CL2006Z,2005/04/13,52.06,52.2,51.1,51.29,4241,47626
CL2007F,2005/04/13,51.1,51.1,51.1,51.1,0,2423
CL2007G,2005/04/13,50.94,50.94,50.94,50.94,0,1570
CL2007H,2005/04/13,50.8,50.8,50.8,50.8,0,1026
CL2007J,2005/04/13,50.66,50.66,50.66,50.66,0,476
CL2007K,2005/04/13,50.52,50.52,50.52,50.52,0,141
CL2007M,2005/04/13,50.38,50.38,50.38,50.38,6,11944
CL2007N,2005/04/13,50.22,50.22,50.22,50.22,0,750
CL2007Q,2005/04/13,50.07,50.07,50.07,50.07,0,150
CL2007U,2005/04/13,49.92,49.92,49.92,49.92,250,2225
CL2007Z,2005/04/13,50.05,50.05,49.49,49.49,905,28050
CL2008Z,2005/04/13,48,48.6,48,48.12,55,26756
CL2009Z,2005/04/13,47.55,47.65,47.22,47.22,795,15972
CL2010Z,2005/04/13,46.91,47.13,46.5,46.52,282,19239
CL2011Z,2005/04/13,46.7,46.7,46.19,46.19,55,5657
CT2005K,2005/04/13,51.8,52.6,50.9,51.22,15036,47213
CT2005N,2005/04/13,53.4,54.3,52.5,52.82,14097,57737
CT2005V,2005/04/13,55.35,55.35,54.7,54.9,4,1533
CT2005Z,2005/04/13,56,56.7,55.5,55.7,1046,14342
CT2006H,2005/04/13,58.1,58.1,57.6,57.6,9,2268
CT2006K,2005/04/13,58.6,58.6,58.6,58.6,0,554
CT2006N,2005/04/13,59.4,59.4,59.4,59.4,0,488
CT2006V,2005/04/13,59.7,59.7,59.7,59.7,0,0
CT2006Z,2005/04/13,60,60,60,60,0,155
CT2007H,2005/04/13,62,62,62,62,0,0
DAX,2005/04/13,4395.34,4410.95,4393.06,4405.69,0,0
DJ2005M,2005/04/13,10515,10533,10390,10409,8842,38702
DJ2005U,2005/04/13,10525,10525,10430,10444,68,75
DJ2005Z,2005/04/13,10494,10494,10494,10494,2,5
DJT,2005/04/13,3644.17,3650.89,3531.79,3548.34,20497400,0
DJU,2005/04/13,369.71,371.31,365.42,367.26,20497400,0
DX2005M,2005/04/13,84.51,84.75,84.16,84.4,4061,15176
DX2005U,2005/04/13,84.5,84.5,84.29,84.29,3,2439
DX2005Z,2005/04/13,84.2,84.2,84.2,84.2,0,129
DX2006H,2005/04/13,84.11,84.11,84.11,84.11,0,0
EC2005M,2005/04/13,1.2937,1.2972,1.2869,1.2933,211679,127534
EC2005U,2005/04/13,1.2973,1.3012,1.292,1.2978,246,2248
EC2005Z,2005/04/13,0,1.3031,1.3031,1.3031,1,1151
EC2006H,2005/04/13,0,1.3084,1.3084,1.3084,0,79
EC2006M,2005/04/13,0,1.3141,1.3141,1.3141,3,13
EC2006U,2005/04/13,0,1.3198,1.3198,1.3198,0,0
ED2005J,2005/04/13,96.83,96.84,96.825,96.8375,6451,61867
ED2005K,2005/04/13,96.685,96.69,96.685,96.685,6376,51980
ED2005M,2005/04/13,96.52,96.545,96.51,96.535,198221,1474801
ED2005N,2005/04/13,96.365,96.375,96.365,96.365,254,635
ED2005Q,2005/04/13,96.25,96.26,96.25,96.25,0,0
ED2005U,2005/04/13,96.09,96.16,96.08,96.145,237374,1366127
ED2005Z,2005/04/13,95.885,95.96,95.865,95.945,366283,1144160
ED2006H,2005/04/13,95.77,95.845,95.75,95.825,434352,910402
ED2006M,2005/04/13,95.67,95.745,95.645,95.72,231908,674051
ED2006U,2005/04/13,95.585,95.66,95.56,95.625,89919,478781
ED2006Z,2005/04/13,95.505,95.585,95.485,95.545,72958,435954
ED2007H,2005/04/13,95.475,95.54,95.445,95.5,53125,280038
ED2007M,2005/04/13,95.425,95.5,95.4,95.45,21809,215448
ED2007U,2005/04/13,95.39,95.455,95.36,95.405,16109,165459
ED2007Z,2005/04/13,95.31,95.39,95.31,95.345,9379,147180
ED2008H,2005/04/13,95.285,95.36,95.275,95.31,21345,128611
ED2008M,2005/04/13,95.25,95.325,95.235,95.265,2861,125469
ED2008U,2005/04/13,95.205,95.295,95.19,95.22,6156,111577
ED2008Z,2005/04/13,95.155,95.215,95.135,95.165,2974,98818
ED2009H,2005/04/13,95.13,95.19,95.105,95.135,4556,84732
ED2009M,2005/04/13,95.09,95.15,95.06,95.09,3316,76285
ED2009U,2005/04/13,95.11,95.11,95.02,95.05,3026,63718
ED2009Z,2005/04/13,95.05,95.06,94.975,95,4133,44590
ED2010H,2005/04/13,95.005,95.035,94.95,94.97,2851,22388
ED2010M,2005/04/13,94.915,94.98,94.91,94.925,157,13141
ED2010U,2005/04/13,94.875,94.94,94.87,94.88,155,9521
ED2010Z,2005/04/13,94.825,94.89,94.82,94.83,155,9439
ED2011H,2005/04/13,94.8,94.865,94.795,94.8,230,8718
ED2011M,2005/04/13,94.755,94.815,94.755,94.76,68,5732
ED2011U,2005/04/13,94.715,94.775,94.715,94.715,58,2905
ED2011Z,2005/04/13,94.67,94.73,94.67,94.67,58,2172
ED2012H,2005/04/13,94.645,94.705,94.645,94.645,59,1236
ED2012M,2005/04/13,0,94.645,94.595,94.605,95,833
ED2012U,2005/04/13,0,94.605,94.555,94.565,85,1445
ED2012Z,2005/04/13,0,94.565,94.515,94.525,85,976
ED2013H,2005/04/13,0,94.54,94.49,94.5,45,1700
ED2013M,2005/04/13,0,94.51,94.46,94.47,45,576
ED2013U,2005/04/13,0,94.475,94.425,94.435,35,411
ED2013Z,2005/04/13,0,94.435,94.385,94.395,35,391
ED2014H,2005/04/13,0,94.415,94.365,94.375,35,371
ED2014M,2005/04/13,0,94.39,94.33,94.345,25,301
ED2014U,2005/04/13,0,94.36,94.3,94.315,25,258
ED2014Z,2005/04/13,0,94.335,94.275,94.29,25,277
ED2015H,2005/04/13,0,94.31,94.25,94.265,25,40
EM2005J,2005/04/13,97.0025,97.005,96.9975,97.0025,2007,28564
EM2005K,2005/04/13,96.89,96.895,96.89,96.89,4101,53986
EM2005M,2005/04/13,96.72,96.735,96.72,96.73,506,11092
EM2005N,2005/04/13,96.5,96.525,96.5,96.52,200,1110
EM2005Q,2005/04/13,96.405,96.41,96.405,96.41,0,4
EM2005U,2005/04/13,0,96.28,96.215,96.28,0,2
EM2005V,2005/04/13,0,96.16,96.095,96.16,0,2
EM2005X,2005/04/13,96.05,96.075,96.05,96.075,0,2
EM2005Z,2005/04/13,0,95.98,95.91,95.98,0,2
EM2006F,2005/04/13,0,95.935,95.865,95.935,0,2
EM2006G,2005/04/13,0,95.86,95.79,95.86,0,2
EM2006H,2005/04/13,95.84,95.855,95.84,95.855,0,0
ES2005M,2005/04/13,1189.75,1190.5,1173.5,1176,1241970,880642
ES2005U,2005/04/13,1194.75,1195,1179,1181,338,1543
EY2005M,2005/04/13,0,99.915,99.915,99.915,0,46211
EY2005U,2005/04/13,0,99.9,99.9,99.9,100,4988
EY2005Z,2005/04/13,0,99.865,99.865,99.865,0,8241
EY2006H,2005/04/13,0,99.815,99.815,99.815,285,3017
EY2006M,2005/04/13,99.76,99.76,99.76,99.76,2,2856
EY2006U,2005/04/13,0,99.68,99.68,99.68,0,2430
EY2006Z,2005/04/13,99.6,99.6,99.6,99.6,0,872
EY2007H,2005/04/13,0,99.495,99.495,99.495,0,5
EY2007M,2005/04/13,0,99.43,99.425,99.43,0,2
EY2007U,2005/04/13,0,99.355,99.35,99.355,0,0
EY2007Z,2005/04/13,0,99.265,99.26,99.265,0,164
EY2008H,2005/04/13,0,99.18,99.175,99.18,0,590
EY2008M,2005/04/13,0,99.14,99.135,99.14,0,250
EY2008U,2005/04/13,0,99.14,99.135,99.14,0,0
EY2008Z,2005/04/13,0,99.075,98.92,99.075,0,0
EY2009H,2005/04/13,0,98.85,98.85,98.85,0,0
EY2009M,2005/04/13,0,98.835,98.835,98.835,0,0
EY2009U,2005/04/13,0,98.835,98.835,98.835,0,0
EY2009Z,2005/04/13,0,98.81,98.81,98.81,0,0
EY2010H,2005/04/13,0,98.81,98.81,98.81,0,0
FC2005J,2005/04/13,109,109.1,108.6,108.95,504,3411
FC2005K,2005/04/13,105.8,106.35,105.7,105.8,2459,12788
FC2005Q,2005/04/13,107.7,108,107.3,107.62,1876,9112
FC2005U,2005/04/13,106.3,106.6,106.2,106.6,146,963
FC2005V,2005/04/13,105.5,105.5,105.15,105.45,30,1109
FC2005X,2005/04/13,104.45,104.45,104,104.3,22,441
FC2006F,2005/04/13,101.5,101.7,101.4,101.5,15,101
FC2006H,2005/04/13,101.5,101.5,101.5,101.5,0,0
FTSE,2005/04/13,4946.2,4973.8,4946.2,4960.8,1386459776,0
FV2005M,2005/04/13,107.765625,107.953125,107.65625,107.796875,12671,1274764
FV2005U,2005/04/13,107.375,107.375,107.375,107.375,2,141731
FV2005Z,2005/04/13,106.96875,106.96875,106.96875,106.96875,0,3
GC2005J,2005/04/13,428,430,427.5,429.3,148,456
GC2005K,2005/04/13,430,430,430,430,0,0
GC2005M,2005/04/13,429.3,431.5,428.8,431,37869,212846
GC2005Q,2005/04/13,433.5,434.3,431.5,433.6,194,11956
GC2005V,2005/04/13,436.6,436.6,436,436.4,10,5460
GC2005Z,2005/04/13,439,439.5,438,439.3,582,21269
GC2006G,2005/04/13,441.5,442.3,441.5,442.3,46,3690
GC2006J,2005/04/13,445.4,445.4,445.4,445.4,164,1953
GC2006M,2005/04/13,447.3,448.5,447.3,448.5,35,8620
GC2006Q,2005/04/13,451.7,451.7,451.7,451.7,0,550
GC2006V,2005/04/13,455.1,455.1,455.1,455.1,0,161
GC2006Z,2005/04/13,458.4,458.4,458.4,458.4,0,5731
GC2007G,2005/04/13,461.7,461.7,461.7,461.7,0,0
GC2007M,2005/04/13,468.4,468.4,468.4,468.4,0,2851
GC2007Z,2005/04/13,477.5,478.6,477.5,478.6,0,2095
GC2008M,2005/04/13,488.9,488.9,488.9,488.9,0,164
GC2008Z,2005/04/13,499.7,499.7,499.5,499.5,0,1600
GC2009M,2005/04/13,510.1,510.1,510.1,510.1,0,120
GC2009Z,2005/04/13,520.9,520.9,520.9,520.9,0,23
HG2005J,2005/04/13,147.8,148.4,146.2,147.5,476,1722
HG2005K,2005/04/13,149.5,150,144.3,145.95,17759,66865
HG2005M,2005/04/13,147,147,144.7,145.75,90,2293
HG2005N,2005/04/13,148.5,149.15,144,145.45,5558,31878
HG2005Q,2005/04/13,143.5,144.15,142.8,144.15,32,1468
HG2005U,2005/04/13,144,144,141.6,142.85,445,11813
HG2005V,2005/04/13,140.5,141,140.45,140.45,0,1439
HG2005X,2005/04/13,139,139,138.45,138.45,23,1123
HG2005Z,2005/04/13,139.75,139.75,135.8,137.25,556,11803
HG2006F,2005/04/13,135.6,135.6,135.6,135.6,0,292
HG2006G,2005/04/13,134.05,134.05,134.05,134.05,0,150
HG2006H,2005/04/13,133,133,132.5,132.5,0,738
HG2006J,2005/04/13,131.2,131.2,131.2,131.2,0,25
HG2006K,2005/04/13,130,130,130,130,5,106
HG2006M,2005/04/13,128.9,128.9,128.9,128.9,0,127
HG2006N,2005/04/13,128.45,128.45,128.45,128.45,0,163
HG2006Q,2005/04/13,128.3,128.3,128.3,128.3,0,34
HG2006U,2005/04/13,128.25,128.25,128.25,128.25,0,20
HG2006V,2005/04/13,127.75,127.75,127.75,127.75,0,1
HG2006X,2005/04/13,127.2,127.2,127.2,127.2,0,0
HG2006Z,2005/04/13,126.25,126.25,126.25,126.25,0,44
HG2007F,2005/04/13,126.25,126.25,126.25,126.25,0,0
HG2007G,2005/04/13,126.25,126.25,126.25,126.25,0,0
HG2007H,2005/04/13,126.25,126.25,126.25,126.25,0,0
HO2005K,2005/04/13,1.4638,1.4638,1.435,1.442,28440,45197
HO2005M,2005/04/13,1.47,1.47,1.44,1.4503,17926,44879
HO2005N,2005/04/13,1.4755,1.4755,1.45,1.4598,3677,19302
HO2005Q,2005/04/13,1.4802,1.485,1.459,1.4688,1587,11019
HO2005U,2005/04/13,1.4975,1.4975,1.475,1.4803,1595,12209
HO2005V,2005/04/13,1.5135,1.5135,1.4958,1.4958,1989,4936
HO2005X,2005/04/13,1.532,1.532,1.5138,1.5138,1448,2662
HO2005Z,2005/04/13,1.5445,1.5475,1.5308,1.5308,2453,12873
HO2006F,2005/04/13,1.555,1.559,1.54,1.5408,1284,6774
HO2006G,2005/04/13,1.5515,1.5575,1.5375,1.5383,58,1744
HO2006H,2005/04/13,1.527,1.535,1.5168,1.5168,440,5166
HO2006J,2005/04/13,1.4925,1.494,1.4768,1.4768,180,2060
HO2006K,2005/04/13,1.445,1.455,1.4408,1.4408,5,939
HO2006M,2005/04/13,1.4178,1.4178,1.4178,1.4178,16,2953
HO2006N,2005/04/13,1.4158,1.4158,1.4158,1.4158,0,527
HO2006Q,2005/04/13,1.4233,1.4233,1.4233,1.4233,0,27
HO2006U,2005/04/13,1.4343,1.4343,1.4343,1.4343,0,111
HO2006V,2005/04/13,1.4458,1.4458,1.4458,1.4458,0,4
HU2005K,2005/04/13,1.534,1.534,1.4705,1.4843,33984,58469
HU2005M,2005/04/13,1.5485,1.553,1.5,1.5139,18154,50613
HU2005N,2005/04/13,1.565,1.565,1.517,1.5285,3845,20426
HU2005Q,2005/04/13,1.555,1.555,1.52,1.531,1231,13772
HU2005U,2005/04/13,1.5388,1.5388,1.497,1.5145,798,13940
HU2005V,2005/04/13,1.492,1.492,1.455,1.4635,325,5515
HU2005X,2005/04/13,1.428,1.4365,1.425,1.4365,200,1215
HU2005Z,2005/04/13,1.4195,1.4195,1.4195,1.4195,151,4523
HU2006F,2005/04/13,1.423,1.423,1.423,1.423,5,1508
HU2006G,2005/04/13,1.436,1.436,1.436,1.436,5,828
HU2006H,2005/04/13,1.449,1.449,1.449,1.449,1,731
HU2006J,2005/04/13,1.5315,1.5315,1.5315,1.5315,0,51
INDU,2005/04/13,10507.45,10567.38,10355.16,10403.93,20497400,0
JY2005M,2005/04/13,0.9362,0.9385,0.9335,0.936,55609,132537
JY2005U,2005/04/13,0.9443,0.946,0.9436,0.9447,3,594
JY2005Z,2005/04/13,0,0.9539,0.9539,0.9539,0,38
JY2006H,2005/04/13,0,0.9631,0.9631,0.9631,1,30
JY2006M,2005/04/13,0,0.9731,0.9731,0.9731,0,29
JY2006U,2005/04/13,0,0.9831,0.9831,0.9831,0,0
KC2005K,2005/04/13,114.4,115.7,113.7,114.6,10596,37774
KC2005N,2005/04/13,117.4,118.7,116.7,117.65,10333,46796
KC2005U,2005/04/13,120,120.9,119.25,120.1,2212,12240
KC2005Z,2005/04/13,123.1,124,122.5,123.3,995,6946
KC2006H,2005/04/13,125.5,126.25,125,125.7,154,2536
KC2006K,2005/04/13,127.25,127.25,127.1,127.1,71,905
KC2006N,2005/04/13,128.25,128.6,128.15,128.15,1,292
KC2006U,2005/04/13,129.7,129.7,129.7,129.7,0,122
KC2006Z,2005/04/13,131.75,131.75,131.75,131.75,0,56
LB2005K,2005/04/13,369.5,383.5,368.5,383.5,601,2894
LB2005N,2005/04/13,366,377,364.7,377,205,1441
LB2005U,2005/04/13,357.2,365.8,356.8,364.9,32,338
LB2005X,2005/04/13,350.4,351.9,350.1,350.1,11,110
LB2006F,2005/04/13,353.9,353.9,348,352,0,1
LC2005J,2005/04/13,89.27,89.47,88.62,89.02,3337,15230
LC2005K,2005/04/13,0,85.2,85.2,85.2,0,0
LC2005M,2005/04/13,84.77,84.9,84.1,84.27,9221,77759
LC2005Q,2005/04/13,83.9,83.9,83.1,83.62,2116,20574
LC2005V,2005/04/13,84.57,84.75,84.1,84.4,1265,12695
LC2005Z,2005/04/13,85.9,85.95,85.35,85.72,687,9509
LC2006G,2005/04/13,86.4,86.55,86.2,86.47,167,3786
LC2006J,2005/04/13,85.77,85.77,85.5,85.5,44,413
LH2005J,2005/04/13,69.85,69.95,69.7,69.82,2787,4263
LH2005K,2005/04/13,75.65,75.85,74.9,75.62,810,4788
LH2005M,2005/04/13,78.4,78.4,77,77.32,5330,50860
LH2005N,2005/04/13,77.8,78.6,77.65,77.9,1717,13490
LH2005Q,2005/04/13,75.5,75.6,74.8,75.25,909,8001
LH2005V,2005/04/13,63.92,64,63.35,63.57,557,6257
LH2005Z,2005/04/13,60.7,60.7,60.3,60.5,60,4153
LH2006G,2005/04/13,60,60.15,60,60.15,36,617
LH2006J,2005/04/13,0,58.55,58.55,58.55,3,132
ND2005M,2005/04/13,1494,1494,1465.5,1470,13960,52387
ND2005U,2005/04/13,1490,1490,1478.5,1480,0,11
ND2005Z,2005/04/13,0,1490,1488.5,1490,0,0
NDY,2005/04/13,2000.46,2001.3,1972.1,1974.37,17054500,0
NG2005K,2005/04/13,7.09,7.14,6.97,6.978,48064,49577
NG2005M,2005/04/13,7.2,7.24,7.07,7.085,17916,47507
NG2005N,2005/04/13,7.3,7.33,7.17,7.182,8170,48528
NG2005Q,2005/04/13,7.355,7.37,7.23,7.247,3657,27716
NG2005U,2005/04/13,7.4,7.4,7.282,7.282,3287,27183
NG2005V,2005/04/13,7.445,7.445,7.324,7.324,4383,44409
NG2005X,2005/04/13,7.8,7.88,7.722,7.722,2430,17052
NG2005Z,2005/04/13,8.16,8.18,8.08,8.08,3442,27845
NG2006F,2005/04/13,8.365,8.42,8.3,8.307,1649,21380
NG2006G,2005/04/13,8.39,8.39,8.29,8.302,1894,16031
NG2006H,2005/04/13,8.235,8.26,8.167,8.167,2259,25101
NG2006J,2005/04/13,7.124,7.16,7.062,7.062,395,14589
NG2006K,2005/04/13,7.05,7.05,6.917,6.917,623,11062
NG2006M,2005/04/13,7.06,7.06,6.952,6.952,71,5105
NG2006N,2005/04/13,7.06,7.08,6.98,6.987,437,8441
NG2006Q,2005/04/13,7.09,7.11,7.014,7.014,12,6428
NG2006U,2005/04/13,7.07,7.121,6.992,6.992,36,4746
NG2006V,2005/04/13,7.1,7.1,7.026,7.026,58,7761
NG2006X,2005/04/13,7.455,7.455,7.346,7.346,7,4460
NG2006Z,2005/04/13,7.768,7.768,7.656,7.656,50,5768
NG2007F,2005/04/13,7.983,7.983,7.876,7.876,416,6590
NG2007G,2005/04/13,7.963,7.963,7.856,7.856,36,2124
NG2007H,2005/04/13,7.803,7.803,7.696,7.696,356,3863
NG2007J,2005/04/13,6.581,6.581,6.581,6.581,55,5242
NG2007K,2005/04/13,6.426,6.426,6.426,6.426,5,5094
NG2007M,2005/04/13,6.451,6.451,6.451,6.451,6,927
NG2007N,2005/04/13,6.57,6.57,6.476,6.476,11,1354
NG2007Q,2005/04/13,6.506,6.506,6.506,6.506,6,1310
NG2007U,2005/04/13,6.481,6.481,6.481,6.481,5,1206
NG2007V,2005/04/13,6.516,6.516,6.516,6.516,5,1816
NG2007X,2005/04/13,6.831,6.831,6.831,6.831,56,1335
NG2007Z,2005/04/13,7.136,7.136,7.136,7.136,205,2185
NG2008F,2005/04/13,7.361,7.361,7.361,7.361,250,4835
NG2008G,2005/04/13,7.341,7.341,7.341,7.341,1,469
NG2008H,2005/04/13,7.166,7.166,7.166,7.166,1,1760
NG2008J,2005/04/13,6.146,6.146,6.146,6.146,0,1674
NG2008K,2005/04/13,6.001,6.001,6.001,6.001,0,1863
NG2008M,2005/04/13,6.031,6.031,6.031,6.031,0,749
NG2008N,2005/04/13,6.061,6.061,6.061,6.061,0,621
NG2008Q,2005/04/13,6.091,6.091,6.091,6.091,0,595
NG2008U,2005/04/13,6.071,6.071,6.071,6.071,0,678
NG2008V,2005/04/13,6.086,6.086,6.086,6.086,0,705
NG2008X,2005/04/13,6.371,6.371,6.371,6.371,0,474
NG2008Z,2005/04/13,6.646,6.646,6.646,6.646,1,843
NG2009F,2005/04/13,6.881,6.881,6.881,6.881,0,1193
NG2009G,2005/04/13,6.861,6.861,6.861,6.861,0,303
NG2009H,2005/04/13,6.671,6.671,6.671,6.671,0,1005
NG2009J,2005/04/13,5.751,5.751,5.751,5.751,0,898
NG2009K,2005/04/13,5.75,5.75,5.631,5.631,0,874
NG2009M,2005/04/13,5.656,5.656,5.656,5.656,0,198
NG2009N,2005/04/13,5.676,5.676,5.676,5.676,0,253
NG2009Q,2005/04/13,5.696,5.696,5.696,5.696,0,182
NG2009U,2005/04/13,5.676,5.676,5.676,5.676,0,165
NG2009V,2005/04/13,5.696,5.696,5.696,5.696,0,140
NG2009X,2005/04/13,6.001,6.001,6.001,6.001,0,155
NG2009Z,2005/04/13,6.296,6.296,6.296,6.296,0,299
NG2010F,2005/04/13,6.526,6.526,6.526,6.526,0,62
NG2010G,2005/04/13,6.501,6.501,6.501,6.501,0,87
NG2010H,2005/04/13,6.316,6.316,6.316,6.316,0,150
NG2010J,2005/04/13,5.396,5.396,5.396,5.396,0,0
NG2010K,2005/04/13,5.264,5.264,5.264,5.264,0,0
NG2010M,2005/04/13,5.286,5.286,5.286,5.286,0,0
NG2010N,2005/04/13,5.306,5.306,5.306,5.306,0,4
NG2010Q,2005/04/13,5.336,5.336,5.336,5.336,0,0
NG2010U,2005/04/13,5.336,5.336,5.336,5.336,0,0
NG2010V,2005/04/13,5.364,5.364,5.364,5.364,0,4
NG2010X,2005/04/13,5.646,5.646,5.646,5.646,0,2
NG2010Z,2005/04/13,5.926,5.926,5.926,5.926,0,4
NK2005M,2005/04/13,11675,11680,11565,11575,5580,35444
NK2005U,2005/04/13,11630,11630,11580,11580,0,8
NK2005Z,2005/04/13,0,11565,11555,11565,0,0
NK2006H,2005/04/13,0,11550,11540,11550,0,0
NKKI,2005/04/13,11688.22,11718.78,11602.94,11637.52,72000,0
NQ2005M,2005/04/13,1494,1495,1465.5,1470,438242,280401
NQ2005U,2005/04/13,1501.5,1501.5,1477.5,1480,5,96
NZY,2005/04/13,3048.02,3055.11,3040.29,3051.66,30091300,0
O2005K,2005/04/13,159,159,156.5,158,403,4496
O2005N,2005/04/13,156,156,154.5,156,514,3177
O2005U,2005/04/13,153.5,153.5,153.5,153.5,5,119
O2005Z,2005/04/13,154,154.5,153,154.5,123,630
O2006H,2005/04/13,155,155.5,155,155.5,0,7
O2006K,2005/04/13,156.75,156.75,156.75,156.75,0,1
OEX,2005/04/13,565.88,566.07,559.07,560.32,20497400,0
OJ2005K,2005/04/13,92,95.25,91.4,93.7,2470,17856
OJ2005N,2005/04/13,93.1,96.3,92.6,95.05,1016,10937
OJ2005U,2005/04/13,93.4,96.75,93.2,95.4,110,1870
OJ2005X,2005/04/13,94,97.5,94,95.9,251,2392
OJ2006F,2005/04/13,95,96.4,95,96.4,0,124
OJ2006H,2005/04/13,96.9,96.9,96.9,96.9,0,56
OJ2006K,2005/04/13,97.4,97.4,97.4,97.4,0,10
OJ2006N,2005/04/13,97.9,97.9,97.9,97.9,0,2
OJ2006U,2005/04/13,98.4,98.4,98.4,98.4,0,2
OJ2006X,2005/04/13,98.9,98.9,98.9,98.9,0,0
OJ2007F,2005/04/13,99.4,99.4,99.4,99.4,0,1
PA2005M,2005/04/13,197.3,199,196,197,452,12575
PA2005U,2005/04/13,199,200.5,199,199,53,265
PA2005Z,2005/04/13,201.15,201.15,201.15,201.15,12,100
PB2005K,2005/04/13,91.2,91.45,88.25,88.25,149,1176
PB2005N,2005/04/13,92.1,92.57,89.32,89.32,105,862
PB2005Q,2005/04/13,88.5,88.75,85.5,85.5,19,319
PB2006G,2005/04/13,0,88.5,88.5,88.5,8,17
PB2006H,2005/04/13,0,89.5,89.5,89.5,0,1
PL2005J,2005/04/13,861,867.6,861,867.6,1,225
PL2005N,2005/04/13,865,868,860.2,867.6,334,7367
PL2005V,2005/04/13,866.1,866.1,866.1,866.1,0,8
PL2006J,2005/04/13,859.1,859.1,859.1,859.1,5,6
S2005K,2005/04/13,614,625,611,623.25,44702,95743
S2005N,2005/04/13,620,631,616.75,630,30113,109967
S2005Q,2005/04/13,615.5,629,615.5,628,891,7025
S2005U,2005/04/13,608,617,607,615,233,3664
S2005X,2005/04/13,603.5,610.5,601,610,8022,51737
S2006F,2005/04/13,605,612,604,612,68,3334
S2006H,2005/04/13,612,612.5,612,612.5,11,1429
S2006K,2005/04/13,604,605,601,605,0,1290
S2006N,2005/04/13,602,612,602,610,0,339
S2006X,2005/04/13,591.25,592,591,592,8,122
SB2005K,2005/04/13,8.43,8.48,8.34,8.34,34398,87546
SB2005N,2005/04/13,8.55,8.62,8.47,8.49,41596,153013
SB2005V,2005/04/13,8.7,8.75,8.62,8.63,8355,49206
SB2006H,2005/04/13,8.7,8.76,8.65,8.66,3021,35558
SB2006K,2005/04/13,8.73,8.73,8.64,8.64,3018,15959
SB2006N,2005/04/13,8.53,8.54,8.48,8.48,1224,9241
SB2006V,2005/04/13,8.53,8.53,8.46,8.46,84,4147
SB2007H,2005/04/13,8.49,8.52,8.42,8.42,33,169
SF2005M,2005/04/13,0.8368,0.8387,0.8313,0.8364,39957,45490
SF2005U,2005/04/13,0,0.8425,0.8425,0.8425,3,77
SF2005Z,2005/04/13,0,0.8489,0.8489,0.8489,1,124
SF20062,2005/04/13,605,612,604,612,68,3334
SF2006H,2005/04/13,0,0.8554,0.8554,0.8554,0,0
SF2006M,2005/04/13,0,0.8622,0.8622,0.8622,0,1
SF2006U,2005/04/13,0,0.8692,0.8692,0.8692,0,0
SI2005J,2005/04/13,722.1,722.1,722.1,722.1,0,62
SI2005K,2005/04/13,715,727,707,722.5,12994,52405
SI2005M,2005/04/13,724.7,724.7,724.7,724.7,0,0
SI2005N,2005/04/13,720,732,712,727.1,2093,21298
SI2005U,2005/04/13,720,736,720,731.7,104,2583
SI2005Z,2005/04/13,735.5,742,723,738.7,227,15003
SI2006F,2005/04/13,741.3,741.3,741.3,741.3,0,7
SI2006H,2005/04/13,745,745,745,745,1,2307
SI2006K,2005/04/13,749,749,749,749,0,243
SI2006N,2005/04/13,755,755,752.9,752.9,0,1054
SI2006U,2005/04/13,756.8,756.8,756.8,756.8,0,1094
SI2006Z,2005/04/13,762.1,762.1,762.1,762.1,0,5406
SI2007F,2005/04/13,765.7,765.7,765.7,765.7,0,0
SI2007N,2005/04/13,769.7,769.7,769.7,769.7,0,106
SI2007Z,2005/04/13,776.8,776.8,776.8,776.8,0,406
SI2008N,2005/04/13,781.8,781.8,781.8,781.8,0,6
SI2008Z,2005/04/13,786.8,786.8,786.8,786.8,1,179
SI2009N,2005/04/13,792.5,792.5,792.5,792.5,0,7
SI2009Z,2005/04/13,799.4,799.4,799.4,799.4,0,2
SM2005K,2005/04/13,186.3,189.5,185.7,189.3,13653,40052
SM2005N,2005/04/13,186.5,190.5,186.5,190.1,8291,40660
SM2005Q,2005/04/13,187,190.8,186.9,190.5,678,10185
SM2005U,2005/04/13,186,188.7,186,187.7,102,8491
SM2005V,2005/04/13,183.5,185.5,183.5,184.7,210,7084
SM2005Z,2005/04/13,183.5,186,183.5,185.6,3494,19030
SM2006F,2005/04/13,185,185.7,185,185.7,32,1354
SM2006H,2005/04/13,185,186.5,185,186.5,116,1040
SM2006K,2005/04/13,187.5,187.5,187.5,187.5,1,835
SM2006N,2005/04/13,186,186.5,185.5,186.3,1,265
SM2006Q,2005/04/13,186.5,186.5,185.5,185.5,0,71
SM2006U,2005/04/13,184.3,184.3,184.3,184.3,2,18
SM2006V,2005/04/13,181.3,181.3,181.3,181.3,0,124
SP2005M,2005/04/13,1189.8,1190.4,1173.7,1176.1,42707,653295
SP2005U,2005/04/13,1192.7,1194.7,1179.5,1181.1,69,10528
SP2005Z,2005/04/13,0,1198.2,1187,1187,285,6448
SP2006H,2005/04/13,0,1204.7,1193.5,1193.5,0,1961
SP2006M,2005/04/13,0,1212.2,1201,1201,0,82
SP2006U,2005/04/13,0,1219.7,1208.5,1208.5,0,42
SP2006Z,2005/04/13,0,1227.7,1216.5,1216.5,0,0
SP2007H,2005/04/13,0,1235.7,1224.5,1224.5,0,0
SPY,2005/04/13,1185.1,1187.76,1171.45,1173.79,1959879936,0
SSEC,2005/04/13,1228.97,1254.32,1228.97,1248.2,19600,0
STI,2005/04/13,2174.55,2178.97,2168.99,2174.09,120687400,0
TWII,2005/04/13,6004.49,6008.6,5990.2,5998.08,2184800,0
TY2005M,2005/04/13,110.265625,110.53125,110.0625,110.234375,38975,1884530
TY2005U,2005/04/13,110.015625,110.25,109.9375,110.046875,2843,87570
TY2005Z,2005/04/13,109.53125,109.53125,109.28125,109.3125,654,28317
TY2006H,2005/04/13,108.59375,108.59375,108.59375,108.59375,34,34
US2005M,2005/04/13,112.71875,113.125,112.3125,112.59375,13955,675735
US2005U,2005/04/13,112.71875,112.71875,112,112.25,127,41118
US2005Z,2005/04/13,111.65625,111.65625,111.65625,111.65625,1,48
USBY,2005/04/13,4.67,4.7,4.64,4.69,0,0
W2005K,2005/04/13,309,313.5,309,310.5,26266,55446
W2005N,2005/04/13,319.5,322,318.25,320.5,21308,112334
W2005U,2005/04/13,326,329.5,325.75,327,201,6033
W2005Z,2005/04/13,337,339.75,336,337,1038,24462
W2006H,2005/04/13,344.5,344.5,344.5,344.5,45,2281
W2006K,2005/04/13,345,345,345,345,0,208
W2006N,2005/04/13,341,341,341,341,4,582
W2006Z,2005/04/13,352,352,352,352,0,61